Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	13.00	13.30	12.88	13.24	13.24	3.76%	15,522,978
May 8, 2025	12.00	12.92	11.96	12.76	12.76	8.50%	17,885,817
May 7, 2025	11.90	11.99	11.60	11.76	11.76	-0.68%	16,963,999
May 6, 2025	11.80	12.12	11.67	11.84	11.84	1.54%	14,871,911
May 5, 2025	11.83	11.88	11.65	11.66	11.66	-3.16%	10,136,775
May 2, 2025	12.17	12.19	11.82	12.04	12.04	0.58%	14,618,651
May 1, 2025	11.72	12.22	11.72	11.97	11.97	1.70%	14,361,816
Apr 30, 2025	11.90	12.08	11.64	11.77	11.77	-2.89%	12,562,924
Apr 29, 2025	12.02	12.24	11.97	12.12	12.12	-0.41%	12,562,990
Apr 28, 2025	12.05	12.27	12.05	12.17	12.17	0.75%	7,640,742
Apr 25, 2025	11.90	12.19	11.90	12.08	12.08	-0.25%	7,270,719
Apr 24, 2025	12.17	12.20	12.04	12.11	12.11	1.17%	6,721,420
Apr 23, 2025	12.30	12.51	11.90	11.97	11.97	-1.56%	9,895,349
Apr 22, 2025	12.04	12.29	11.99	12.16	12.16	2.27%	7,427,856
Apr 21, 2025	12.00	12.00	11.70	11.89	11.89	-1.74%	6,802,839
Apr 17, 2025	11.77	12.23	11.76	12.10	12.10	3.77%	9,641,966
Apr 16, 2025	11.41	11.83	11.36	11.66	11.66	2.91%	10,723,293
Apr 15, 2025	11.55	11.76	11.28	11.33	11.33	-1.99%	8,644,774
Apr 14, 2025	11.77	11.77	11.33	11.56	11.56	1.40%	10,657,260
Apr 11, 2025	11.15	11.51	10.92	11.40	11.40	2.70%	7,935,173
Apr 10, 2025	11.63	11.63	10.74	11.10	11.10	-7.58%	10,188,326
Apr 9, 2025	10.26	12.19	10.23	12.01	12.01	13.52%	22,924,588
Apr 8, 2025	11.67	11.67	10.45	10.58	10.58	-5.45%	17,356,965
Apr 7, 2025	10.80	11.63	10.51	11.19	11.19	-0.53%	14,645,946
Apr 4, 2025	12.19	12.24	11.11	11.25	11.25	-12.72%	16,769,945
Apr 3, 2025	13.24	13.51	12.88	12.89	12.89	-8.19%	14,235,890
Apr 2, 2025	13.81	14.06	13.71	14.04	14.04	0.29%	7,962,717
Apr 1, 2025	13.91	14.02	13.75	14.00	14.00	0.65%	5,812,192
Mar 31, 2025	13.60	14.08	13.58	13.91	13.91	0.94%	7,430,067
Mar 28, 2025	14.02	14.09	13.76	13.78	13.78	-2.20%	7,950,081
Mar 27, 2025	14.14	14.28	13.96	14.09	14.09	-1.05%	7,521,458
Mar 26, 2025	14.50	14.56	14.20	14.24	14.24	-0.84%	7,799,314
Mar 25, 2025	14.40	14.57	14.26	14.36	14.36	0.42%	7,197,152
Mar 24, 2025	14.22	14.47	14.20	14.30	14.30	1.20%	8,902,461
Mar 21, 2025	13.93	14.17	13.93	14.13	14.13	0.71%	11,163,647
Mar 20, 2025	13.76	14.17	13.65	14.03	14.03	1.01%	10,225,808
Mar 19, 2025	13.61	13.99	13.59	13.89	13.89	2.06%	8,217,664
Mar 18, 2025	13.74	13.74	13.50	13.61	13.61	-	5,070,892
Mar 17, 2025	13.50	13.76	13.50	13.61	13.61	0.89%	8,838,004
Mar 14, 2025	13.06	13.50	12.96	13.49	13.49	3.21%	9,140,020
Mar 13, 2025	13.23	13.37	12.90	13.07	12.95	-1.13%	19,106,230
Mar 12, 2025	12.96	13.30	12.96	13.22	13.10	2.08%	9,277,889
Mar 11, 2025	12.56	13.01	12.45	12.95	12.83	3.77%	15,564,685
Mar 10, 2025	12.70	12.74	12.29	12.48	12.37	-2.04%	14,618,419
Mar 7, 2025	12.79	13.19	12.68	12.74	12.62	0.47%	14,820,359
Mar 6, 2025	12.28	12.82	12.15	12.68	12.56	2.59%	14,195,631
Mar 5, 2025	12.23	12.43	12.11	12.36	12.25	0.98%	18,163,980
Mar 4, 2025	12.50	12.51	12.08	12.24	12.13	-3.70%	19,559,471
Mar 3, 2025	13.93	13.99	12.58	12.71	12.59	-8.16%	16,179,031
Feb 28, 2025	13.67	13.86	13.49	13.84	13.71	0.65%	11,945,909