Cenovus Energy Inc. (CVE.WS)
NYSE: CVE.WS · Real-Time Price · USD · Warrants
11.83
0.00 (0.00%)
Jan 2, 2026, 4:00 PM EDT - Market closed
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 11.47 | 11.83 | 11.47 | 11.83 | 11.83 | -4.06% | 200 |
| Dec 31, 2025 | 11.40 | 12.68 | 11.40 | 12.33 | 12.33 | 5.60% | 6,324 |
| Dec 30, 2025 | 12.01 | 12.31 | 11.28 | 11.68 | 11.68 | 4.06% | 6,674 |
| Dec 29, 2025 | 11.58 | 11.95 | 11.22 | 11.22 | 11.22 | -4.18% | 6,701 |
| Dec 26, 2025 | 11.37 | 11.71 | 11.33 | 11.71 | 11.71 | -1.18% | 5,647 |
| Dec 24, 2025 | 11.90 | 11.95 | 11.85 | 11.85 | 11.85 | -1.33% | 1,798 |
| Dec 23, 2025 | 12.31 | 12.75 | 11.47 | 12.01 | 12.01 | 0.76% | 30,294 |
| Dec 22, 2025 | 11.92 | 12.07 | 11.80 | 11.92 | 11.92 | 0.42% | 16,896 |
| Dec 19, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.00% | 318 |
| Dec 18, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -2.12% | 133 |
| Dec 17, 2025 | 12.33 | 12.33 | 12.07 | 12.25 | 12.25 | -0.24% | 19,315 |
| Dec 16, 2025 | 12.22 | 12.28 | 12.22 | 12.28 | 12.28 | -4.66% | 20,908 |
| Dec 15, 2025 | 12.84 | 12.88 | 12.69 | 12.88 | 12.88 | -0.52% | 3,027 |
| Dec 11, 2025 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | -0.64% | 1,156 |
| Dec 10, 2025 | 12.95 | 13.03 | 12.95 | 13.03 | 13.03 | - | 914 |
| Dec 9, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -6.12% | 361 |
| Dec 5, 2025 | 13.51 | 13.88 | 13.51 | 13.88 | 13.88 | 0.95% | 8,103 |
| Dec 4, 2025 | 13.65 | 13.75 | 13.64 | 13.75 | 13.75 | 2.15% | 5,752 |
| Dec 3, 2025 | 13.18 | 13.67 | 13.18 | 13.46 | 13.46 | 3.94% | 21,888 |
| Dec 2, 2025 | 13.33 | 13.33 | 12.79 | 12.95 | 12.95 | -1.75% | 10,908 |
| Dec 1, 2025 | 13.26 | 13.56 | 13.06 | 13.18 | 13.18 | -0.15% | 12,988 |
| Nov 28, 2025 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 2.09% | 2,018 |
| Nov 26, 2025 | 12.75 | 12.93 | 12.75 | 12.93 | 12.93 | 0.62% | 773 |
| Nov 25, 2025 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | -2.13% | 368 |
| Nov 24, 2025 | 13.11 | 13.26 | 13.03 | 13.13 | 13.13 | -1.20% | 1,638 |
| Nov 21, 2025 | 13.11 | 13.29 | 12.88 | 13.29 | 13.29 | -1.63% | 780 |
| Nov 20, 2025 | 13.80 | 13.92 | 13.51 | 13.51 | 13.51 | 0.07% | 2,013 |
| Nov 19, 2025 | 13.43 | 13.50 | 13.43 | 13.50 | 13.50 | -0.74% | 601 |
| Nov 18, 2025 | 13.50 | 13.60 | 13.43 | 13.60 | 13.60 | - | 576 |
| Nov 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.22% | 561 |
| Nov 14, 2025 | 13.25 | 13.57 | 13.25 | 13.57 | 13.57 | 3.27% | 11,686 |
| Nov 13, 2025 | 13.55 | 13.62 | 13.10 | 13.14 | 13.14 | -3.03% | 4,307 |
| Nov 12, 2025 | 13.44 | 13.55 | 13.44 | 13.55 | 13.55 | 0.59% | 590 |
| Nov 11, 2025 | 13.44 | 13.70 | 13.44 | 13.47 | 13.47 | 3.62% | 7,743 |
| Nov 10, 2025 | 12.96 | 13.02 | 12.82 | 13.00 | 13.00 | 2.04% | 829 |
| Nov 7, 2025 | 12.54 | 12.74 | 12.54 | 12.74 | 12.74 | 5.38% | 1,109 |
| Nov 6, 2025 | 12.20 | 12.20 | 12.09 | 12.09 | 12.09 | 1.18% | 448 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.36% | 393 |
| Nov 3, 2025 | 12.35 | 12.42 | 12.35 | 12.37 | 12.37 | 1.94% | 373 |
| Oct 31, 2025 | 12.26 | 12.26 | 12.13 | 12.13 | 12.13 | -0.66% | 305 |
| Oct 30, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.77% | 105 |
| Oct 29, 2025 | 12.41 | 12.43 | 12.41 | 12.43 | 12.43 | -1.35% | 291 |
| Oct 23, 2025 | 12.26 | 12.84 | 12.26 | 12.60 | 12.60 | 4.48% | 11,645 |
| Oct 22, 2025 | 12.09 | 12.11 | 12.05 | 12.06 | 12.06 | 1.24% | 3,759 |
| Oct 21, 2025 | 11.99 | 12.12 | 11.91 | 11.91 | 11.91 | -0.07% | 699 |
| Oct 20, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - | 230 |
| Oct 17, 2025 | 11.84 | 12.01 | 11.84 | 11.92 | 11.92 | 0.08% | 350 |
| Oct 16, 2025 | 12.34 | 12.52 | 11.91 | 11.91 | 11.91 | -4.95% | 2,826 |
| Oct 15, 2025 | 12.75 | 12.75 | 12.53 | 12.53 | 12.53 | -1.03% | 4,866 |
| Oct 14, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -2.24% | 198 |