Cenovus Energy Inc. (TSX:CVE)
Canada · Delayed Price · Currency is CAD 24.18
+0.16 (0.65%)
Sep 18, 2025, 3:00 PM EDT
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.11 | 24.38 | 23.87 | 24.17 | 24.17 | 0.62% | 3,641,441 |
| Sep 17, 2025 | 24.03 | 24.25 | 23.80 | 24.02 | 24.02 | -0.62% | 7,790,500 |
| Sep 16, 2025 | 23.77 | 24.46 | 23.61 | 24.17 | 24.17 | 2.37% | 14,017,200 |
| Sep 15, 2025 | 23.15 | 23.84 | 23.07 | 23.61 | 23.61 | 0.98% | 16,157,300 |
| Sep 12, 2025 | 23.56 | 23.68 | 23.29 | 23.38 | 23.18 | - | 13,256,900 |
| Sep 11, 2025 | 23.52 | 23.76 | 23.32 | 23.38 | 23.18 | -1.27% | 12,395,725 |
| Sep 10, 2025 | 22.65 | 23.69 | 22.58 | 23.68 | 23.48 | 4.92% | 11,962,508 |
| Sep 9, 2025 | 22.45 | 23.06 | 22.40 | 22.57 | 22.38 | 2.03% | 7,382,143 |
| Sep 8, 2025 | 22.10 | 22.33 | 21.82 | 22.12 | 21.93 | 0.05% | 13,003,100 |
| Sep 5, 2025 | 22.54 | 22.60 | 22.00 | 22.11 | 21.92 | -3.03% | 9,637,600 |
| Sep 4, 2025 | 22.64 | 22.96 | 22.52 | 22.80 | 22.60 | 0.18% | 9,609,241 |
| Sep 3, 2025 | 23.19 | 23.38 | 22.63 | 22.76 | 22.57 | -2.74% | 6,424,410 |
| Sep 2, 2025 | 22.90 | 23.43 | 22.81 | 23.40 | 23.20 | 2.45% | 8,463,448 |
| Aug 29, 2025 | 23.29 | 23.38 | 22.73 | 22.84 | 22.64 | -2.14% | 11,346,638 |
| Aug 28, 2025 | 23.41 | 23.41 | 23.04 | 23.34 | 23.14 | -0.17% | 4,857,638 |
| Aug 27, 2025 | 23.06 | 23.54 | 22.96 | 23.38 | 23.18 | 1.12% | 10,920,449 |
| Aug 26, 2025 | 22.98 | 23.28 | 22.86 | 23.12 | 22.92 | -0.13% | 20,099,509 |
| Aug 25, 2025 | 22.90 | 23.24 | 22.69 | 23.15 | 22.95 | 2.07% | 13,413,849 |
| Aug 22, 2025 | 22.10 | 22.72 | 21.48 | 22.68 | 22.49 | 7.13% | 22,649,213 |
| Aug 21, 2025 | 20.84 | 21.20 | 20.63 | 21.17 | 20.99 | 1.78% | 10,334,729 |
| Aug 20, 2025 | 20.61 | 20.98 | 20.60 | 20.80 | 20.62 | 0.92% | 10,098,600 |
| Aug 19, 2025 | 20.66 | 20.78 | 20.47 | 20.61 | 20.43 | -0.24% | 10,823,800 |
| Aug 18, 2025 | 20.68 | 20.85 | 20.47 | 20.66 | 20.48 | -0.53% | 16,729,500 |
| Aug 15, 2025 | 20.81 | 21.04 | 20.68 | 20.77 | 20.59 | -0.67% | 9,381,500 |
| Aug 14, 2025 | 20.62 | 20.94 | 20.47 | 20.91 | 20.73 | 0.92% | 5,364,400 |
| Aug 13, 2025 | 20.43 | 20.87 | 20.32 | 20.72 | 20.54 | 1.42% | 5,366,420 |
| Aug 12, 2025 | 19.97 | 20.52 | 19.97 | 20.43 | 20.26 | 2.15% | 5,513,900 |
| Aug 11, 2025 | 20.48 | 20.60 | 20.00 | 20.00 | 19.83 | -2.30% | 3,747,500 |
| Aug 8, 2025 | 20.43 | 20.69 | 20.20 | 20.47 | 20.29 | 1.19% | 4,350,631 |
| Aug 7, 2025 | 20.58 | 20.83 | 20.18 | 20.23 | 20.06 | -0.78% | 5,127,136 |
| Aug 6, 2025 | 20.95 | 21.36 | 20.29 | 20.39 | 20.22 | -1.92% | 6,588,126 |
| Aug 5, 2025 | 20.60 | 20.83 | 20.34 | 20.79 | 20.61 | 1.76% | 5,999,719 |
| Aug 1, 2025 | 20.85 | 21.00 | 20.28 | 20.43 | 20.26 | -3.13% | 7,204,901 |
| Jul 31, 2025 | 20.87 | 21.63 | 20.74 | 21.09 | 20.91 | 1.05% | 11,637,908 |
| Jul 30, 2025 | 20.77 | 20.95 | 20.57 | 20.87 | 20.69 | -0.14% | 10,404,709 |
| Jul 29, 2025 | 20.64 | 20.96 | 20.64 | 20.90 | 20.72 | 1.41% | 8,562,006 |
| Jul 28, 2025 | 20.00 | 20.65 | 19.97 | 20.61 | 20.43 | 3.83% | 9,126,441 |
| Jul 25, 2025 | 19.65 | 19.96 | 19.60 | 19.85 | 19.68 | 1.17% | 5,344,000 |
| Jul 24, 2025 | 19.71 | 19.71 | 19.05 | 19.62 | 19.45 | -1.46% | 13,113,609 |
| Jul 23, 2025 | 19.50 | 19.99 | 19.44 | 19.91 | 19.74 | 2.31% | 5,189,800 |
| Jul 22, 2025 | 19.19 | 19.51 | 19.13 | 19.46 | 19.29 | 1.41% | 3,923,914 |
| Jul 21, 2025 | 19.41 | 19.43 | 19.17 | 19.19 | 19.03 | -0.62% | 5,759,714 |
| Jul 18, 2025 | 19.53 | 19.72 | 19.26 | 19.31 | 19.14 | 0.05% | 7,184,426 |
| Jul 17, 2025 | 19.16 | 19.43 | 19.11 | 19.30 | 19.13 | 0.94% | 13,722,500 |
| Jul 16, 2025 | 19.53 | 19.57 | 19.08 | 19.12 | 18.96 | -1.95% | 10,097,440 |
| Jul 15, 2025 | 19.68 | 19.86 | 19.45 | 19.50 | 19.33 | -1.17% | 9,598,831 |
| Jul 14, 2025 | 20.20 | 20.20 | 19.60 | 19.73 | 19.56 | -1.65% | 6,545,200 |
| Jul 11, 2025 | 19.73 | 20.12 | 19.61 | 20.06 | 19.89 | 2.14% | 8,440,141 |
| Jul 10, 2025 | 19.86 | 19.86 | 19.41 | 19.64 | 19.47 | -0.86% | 10,971,900 |
| Jul 9, 2025 | 19.91 | 20.10 | 19.77 | 19.81 | 19.64 | -0.90% | 7,969,800 |