Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	20.03	20.14	19.70	19.73	19.73	-2.13%	6,372,206
Mar 27, 2025	20.20	20.42	20.01	20.16	20.16	-0.79%	5,100,908
Mar 26, 2025	20.58	20.72	20.30	20.32	20.32	-0.93%	5,281,200
Mar 25, 2025	20.57	20.80	20.41	20.51	20.51	0.15%	4,057,700
Mar 24, 2025	20.47	20.69	20.36	20.48	20.48	0.79%	5,475,225
Mar 21, 2025	20.06	20.34	20.02	20.32	20.32	1.09%	10,919,800
Mar 20, 2025	19.78	20.29	19.65	20.10	20.10	1.11%	10,243,925
Mar 19, 2025	19.54	20.04	19.45	19.88	19.88	2.21%	4,427,130
Mar 18, 2025	19.58	19.62	19.33	19.45	19.45	-	4,257,824
Mar 17, 2025	19.36	19.67	19.35	19.45	19.45	0.36%	6,846,017
Mar 14, 2025	18.71	19.39	18.68	19.38	19.38	2.81%	7,731,101
Mar 13, 2025	19.01	19.23	18.64	18.85	18.67	-0.89%	18,441,444
Mar 12, 2025	18.75	19.11	18.67	19.02	18.84	1.71%	13,500,822
Mar 11, 2025	18.12	18.74	18.00	18.70	18.52	3.72%	6,358,826
Mar 10, 2025	18.29	18.36	17.76	18.03	17.86	-1.53%	7,380,000
Mar 7, 2025	18.32	18.93	18.23	18.31	18.14	0.99%	7,791,300
Mar 6, 2025	17.60	18.32	17.43	18.13	17.96	2.37%	8,398,200
Mar 5, 2025	17.70	17.84	17.45	17.71	17.54	-0.11%	8,703,834
Mar 4, 2025	18.07	18.08	17.52	17.73	17.56	-4.01%	7,653,200
Mar 3, 2025	20.06	20.15	18.28	18.47	18.29	-7.70%	6,287,200
Feb 28, 2025	19.76	20.02	19.47	20.01	19.82	0.91%	6,500,600
Feb 27, 2025	20.07	20.28	19.83	19.83	19.64	-0.60%	4,040,237
Feb 26, 2025	20.23	20.27	19.90	19.95	19.76	-0.89%	4,688,500
Feb 25, 2025	20.49	20.56	19.80	20.13	19.94	-2.00%	4,302,743
Feb 24, 2025	20.76	20.99	20.53	20.54	20.34	-1.01%	4,653,830
Feb 21, 2025	21.39	21.47	20.69	20.75	20.55	-4.16%	9,048,606
Feb 20, 2025	21.34	21.79	21.04	21.65	21.44	-2.78%	11,300,200
Feb 19, 2025	22.01	22.34	21.94	22.27	22.06	1.55%	5,110,600
Feb 18, 2025	21.75	22.06	21.68	21.93	21.72	1.15%	8,452,000
Feb 14, 2025	21.86	22.06	21.60	21.68	21.47	-0.69%	3,278,842
Feb 13, 2025	21.68	21.94	21.61	21.83	21.62	0.46%	3,087,315
Feb 12, 2025	21.98	22.41	21.48	21.73	21.52	-1.85%	5,109,335
Feb 11, 2025	21.89	22.34	21.80	22.14	21.93	1.79%	3,519,600
Feb 10, 2025	21.44	21.95	21.42	21.75	21.54	2.84%	4,602,600
Feb 7, 2025	21.21	21.40	20.95	21.15	20.95	0.33%	3,632,200
Feb 6, 2025	21.75	21.89	20.77	21.08	20.88	-2.32%	5,320,300
Feb 5, 2025	21.35	21.71	21.24	21.58	21.37	0.56%	3,727,908
Feb 4, 2025	20.42	21.54	20.25	21.46	21.26	4.38%	5,598,600
Feb 3, 2025	20.25	20.89	20.16	20.56	20.36	-2.19%	5,282,500
Jan 31, 2025	21.66	21.66	20.95	21.02	20.82	-2.59%	5,982,600
Jan 30, 2025	21.64	21.75	21.12	21.58	21.37	-	4,941,400
Jan 29, 2025	20.91	21.60	20.89	21.58	21.37	2.76%	3,739,400
Jan 28, 2025	21.27	21.30	20.69	21.00	20.80	-0.94%	4,519,400
Jan 27, 2025	21.08	21.47	20.76	21.20	21.00	-0.24%	3,385,600
Jan 24, 2025	21.57	21.58	21.09	21.25	21.05	-1.57%	4,615,233
Jan 23, 2025	21.54	21.95	21.45	21.59	21.38	0.23%	3,340,839
Jan 22, 2025	21.50	21.91	21.33	21.54	21.33	0.19%	2,975,300
Jan 21, 2025	21.75	21.75	21.18	21.50	21.29	-3.11%	4,551,500
Jan 20, 2025	21.67	22.23	21.66	22.19	21.98	1.93%	2,620,700
Jan 17, 2025	21.36	21.87	21.24	21.77	21.56	1.92%	4,192,300