Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.15
+0.48 (3.06%)
Nov 4, 2024, 1:00 PM EST - Market open
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 16.18 | 16.30 | 15.63 | 15.67 | 15.67 | -2.49% | 8,905,917 |
| Oct 31, 2024 | 16.32 | 16.36 | 15.72 | 16.07 | 16.07 | -3.60% | 19,199,696 |
| Oct 30, 2024 | 16.61 | 16.76 | 16.41 | 16.67 | 16.67 | 1.15% | 10,022,023 |
| Oct 29, 2024 | 16.69 | 16.73 | 16.36 | 16.48 | 16.48 | -1.14% | 6,119,986 |
| Oct 28, 2024 | 16.32 | 16.69 | 16.24 | 16.67 | 16.67 | -1.36% | 6,184,553 |
| Oct 25, 2024 | 16.85 | 16.97 | 16.78 | 16.90 | 16.90 | 0.96% | 4,461,980 |
| Oct 24, 2024 | 16.81 | 16.90 | 16.50 | 16.74 | 16.74 | 0.24% | 7,068,352 |
| Oct 23, 2024 | 16.95 | 16.98 | 16.61 | 16.70 | 16.70 | -1.53% | 5,437,422 |
| Oct 22, 2024 | 16.98 | 17.03 | 16.76 | 16.96 | 16.96 | 0.30% | 7,103,179 |
| Oct 21, 2024 | 17.11 | 17.18 | 16.82 | 16.91 | 16.91 | -0.12% | 4,666,237 |
| Oct 18, 2024 | 17.00 | 17.03 | 16.70 | 16.93 | 16.93 | -0.29% | 5,236,596 |
| Oct 17, 2024 | 16.87 | 17.02 | 16.85 | 16.98 | 16.98 | 0.71% | 4,938,888 |
| Oct 16, 2024 | 16.90 | 17.05 | 16.74 | 16.86 | 16.86 | 0.18% | 4,906,505 |
| Oct 15, 2024 | 17.02 | 17.10 | 16.77 | 16.83 | 16.83 | -4.38% | 7,487,976 |
| Oct 14, 2024 | 17.64 | 17.79 | 17.49 | 17.60 | 17.60 | -1.40% | 4,823,545 |
| Oct 11, 2024 | 17.83 | 17.98 | 17.69 | 17.85 | 17.85 | -0.06% | 5,353,292 |
| Oct 10, 2024 | 17.73 | 17.93 | 17.52 | 17.86 | 17.86 | 1.53% | 8,114,413 |
| Oct 9, 2024 | 17.50 | 17.63 | 17.31 | 17.59 | 17.59 | -0.51% | 6,177,825 |
| Oct 8, 2024 | 18.00 | 18.02 | 17.50 | 17.68 | 17.68 | -3.70% | 14,958,583 |
| Oct 7, 2024 | 18.40 | 18.62 | 18.14 | 18.36 | 18.36 | 0.49% | 10,625,463 |
| Oct 4, 2024 | 17.95 | 18.33 | 17.77 | 18.27 | 18.27 | 2.41% | 12,080,865 |
| Oct 3, 2024 | 17.27 | 17.85 | 17.16 | 17.84 | 17.84 | 3.60% | 9,145,622 |
| Oct 2, 2024 | 17.43 | 17.49 | 17.04 | 17.22 | 17.22 | 0.35% | 6,901,280 |
| Oct 1, 2024 | 16.52 | 17.30 | 16.52 | 17.16 | 17.16 | 2.57% | 9,659,530 |
| Sep 30, 2024 | 16.65 | 16.97 | 16.60 | 16.73 | 16.73 | 0.54% | 7,020,049 |
| Sep 27, 2024 | 16.40 | 16.70 | 16.37 | 16.64 | 16.64 | 2.15% | 7,975,695 |
| Sep 26, 2024 | 16.56 | 16.80 | 16.24 | 16.29 | 16.29 | -4.18% | 14,255,086 |
| Sep 25, 2024 | 17.27 | 17.33 | 16.89 | 17.00 | 17.00 | -2.07% | 9,141,412 |
| Sep 24, 2024 | 17.56 | 17.64 | 17.32 | 17.36 | 17.36 | 0.99% | 6,598,674 |
| Sep 23, 2024 | 17.16 | 17.55 | 17.06 | 17.19 | 17.19 | 0.47% | 6,607,565 |
| Sep 20, 2024 | 17.14 | 17.31 | 16.94 | 17.11 | 17.11 | -0.64% | 8,981,074 |
| Sep 19, 2024 | 16.98 | 17.24 | 16.87 | 17.22 | 17.22 | 3.61% | 6,684,930 |
| Sep 18, 2024 | 16.64 | 16.92 | 16.47 | 16.62 | 16.62 | -0.54% | 8,617,324 |
| Sep 17, 2024 | 16.43 | 16.75 | 16.35 | 16.71 | 16.71 | 1.70% | 10,786,156 |
| Sep 16, 2024 | 16.33 | 16.51 | 16.14 | 16.43 | 16.43 | 1.42% | 13,254,876 |
| Sep 13, 2024 | 16.23 | 16.44 | 16.15 | 16.20 | 16.20 | -0.25% | 16,062,648 |
| Sep 12, 2024 | 16.25 | 16.30 | 16.00 | 16.24 | 16.11 | 0.43% | 8,794,081 |
| Sep 11, 2024 | 16.48 | 16.59 | 15.83 | 16.17 | 16.04 | -0.43% | 8,471,645 |
| Sep 10, 2024 | 16.65 | 16.70 | 15.95 | 16.24 | 16.11 | -2.40% | 9,593,018 |
| Sep 9, 2024 | 16.86 | 16.96 | 16.61 | 16.64 | 16.51 | -1.25% | 6,440,978 |
| Sep 6, 2024 | 17.24 | 17.38 | 16.75 | 16.85 | 16.71 | -1.86% | 10,373,860 |
| Sep 5, 2024 | 17.79 | 17.85 | 17.17 | 17.17 | 17.03 | -2.61% | 9,591,080 |
| Sep 4, 2024 | 17.92 | 18.09 | 17.60 | 17.63 | 17.49 | -1.89% | 5,174,242 |
| Sep 3, 2024 | 18.19 | 18.28 | 17.83 | 17.97 | 17.82 | -3.07% | 6,144,268 |
| Aug 30, 2024 | 18.76 | 18.77 | 18.37 | 18.54 | 18.39 | -2.16% | 7,113,318 |
| Aug 29, 2024 | 18.88 | 19.06 | 18.76 | 18.95 | 18.80 | 1.28% | 4,467,671 |
| Aug 28, 2024 | 18.59 | 18.86 | 18.51 | 18.71 | 18.56 | -0.32% | 5,725,718 |
| Aug 27, 2024 | 19.21 | 19.21 | 18.73 | 18.77 | 18.62 | -2.65% | 6,695,525 |
| Aug 26, 2024 | 19.46 | 19.64 | 19.16 | 19.28 | 19.12 | 1.21% | 7,779,759 |
| Aug 23, 2024 | 19.00 | 19.08 | 18.81 | 19.05 | 18.90 | 1.71% | 4,056,792 |
| Aug 22, 2024 | 18.89 | 18.92 | 18.66 | 18.73 | 18.58 | -0.58% | 6,964,616 |
| Aug 21, 2024 | 19.03 | 19.10 | 18.79 | 18.84 | 18.69 | 0.11% | 5,721,881 |
| Aug 20, 2024 | 19.50 | 19.50 | 18.77 | 18.82 | 18.67 | -3.49% | 8,778,084 |
| Aug 19, 2024 | 19.59 | 20.04 | 19.49 | 19.50 | 19.34 | -0.56% | 5,281,510 |
| Aug 16, 2024 | 19.64 | 19.86 | 19.55 | 19.61 | 19.45 | -1.31% | 5,152,955 |
| Aug 15, 2024 | 19.46 | 20.00 | 19.46 | 19.87 | 19.71 | 3.11% | 7,499,534 |
| Aug 14, 2024 | 19.25 | 19.36 | 19.17 | 19.27 | 19.11 | 0.63% | 9,226,547 |
| Aug 13, 2024 | 18.94 | 19.17 | 18.86 | 19.15 | 18.99 | 0.74% | 6,103,435 |
| Aug 12, 2024 | 18.59 | 19.10 | 18.54 | 19.01 | 18.86 | 3.26% | 7,248,408 |
| Aug 9, 2024 | 18.23 | 18.54 | 18.16 | 18.41 | 18.26 | 0.99% | 6,824,242 |
| Aug 8, 2024 | 18.08 | 18.35 | 18.02 | 18.23 | 18.08 | 1.73% | 10,867,515 |
| Aug 7, 2024 | 18.40 | 18.45 | 17.82 | 17.92 | 17.77 | -0.50% | 6,923,590 |
| Aug 6, 2024 | 17.69 | 18.22 | 17.66 | 18.01 | 17.86 | 1.24% | 7,784,879 |
| Aug 5, 2024 | 17.24 | 17.89 | 17.03 | 17.79 | 17.65 | -0.50% | 11,151,865 |
| Aug 2, 2024 | 18.65 | 18.68 | 17.76 | 17.88 | 17.73 | -5.15% | 9,074,774 |
| Aug 1, 2024 | 20.13 | 20.40 | 18.73 | 18.85 | 18.70 | -6.36% | 14,939,467 |
| Jul 31, 2024 | 19.95 | 20.23 | 19.87 | 20.13 | 19.97 | 2.91% | 7,983,925 |
| Jul 30, 2024 | 19.45 | 19.70 | 19.43 | 19.56 | 19.40 | 0.10% | 5,344,257 |
| Jul 29, 2024 | 19.87 | 19.87 | 19.35 | 19.54 | 19.38 | -1.11% | 6,142,477 |
| Jul 26, 2024 | 19.78 | 19.86 | 19.39 | 19.76 | 19.60 | - | 4,817,105 |
| Jul 25, 2024 | 19.38 | 19.80 | 19.26 | 19.76 | 19.60 | 1.75% | 6,037,419 |
| Jul 24, 2024 | 19.54 | 19.83 | 19.40 | 19.42 | 19.26 | -0.26% | 7,084,177 |
| Jul 23, 2024 | 19.81 | 19.85 | 19.40 | 19.47 | 19.31 | -2.60% | 5,248,570 |
| Jul 22, 2024 | 19.83 | 20.10 | 19.59 | 19.99 | 19.83 | 0.35% | 5,056,324 |
| Jul 19, 2024 | 20.08 | 20.25 | 19.84 | 19.92 | 19.76 | -1.39% | 5,654,704 |
| Jul 18, 2024 | 20.50 | 20.60 | 20.16 | 20.20 | 20.04 | -1.51% | 7,830,701 |
| Jul 17, 2024 | 20.52 | 20.74 | 20.29 | 20.51 | 20.34 | 0.39% | 7,456,591 |
| Jul 16, 2024 | 20.44 | 20.62 | 20.32 | 20.43 | 20.26 | -1.07% | 8,970,658 |
| Jul 15, 2024 | 20.04 | 20.76 | 19.92 | 20.65 | 20.48 | 3.77% | 12,197,035 |
| Jul 12, 2024 | 20.15 | 20.15 | 19.86 | 19.90 | 19.74 | 0.10% | 3,953,598 |
| Jul 11, 2024 | 19.67 | 20.08 | 19.50 | 19.88 | 19.72 | 1.12% | 4,861,470 |
| Jul 10, 2024 | 19.23 | 19.69 | 19.22 | 19.66 | 19.50 | 2.08% | 5,717,685 |
| Jul 9, 2024 | 19.42 | 19.60 | 19.23 | 19.26 | 19.10 | -1.63% | 5,004,338 |
| Jul 8, 2024 | 19.56 | 19.69 | 19.45 | 19.58 | 19.42 | -0.36% | 4,669,818 |
| Jul 5, 2024 | 20.18 | 20.20 | 19.53 | 19.65 | 19.49 | -2.34% | 5,795,064 |
| Jul 3, 2024 | 20.26 | 20.33 | 20.03 | 20.12 | 19.96 | -0.40% | 4,670,216 |
| Jul 2, 2024 | 19.91 | 20.21 | 19.87 | 20.20 | 20.04 | 2.07% | 7,142,066 |
| Jul 1, 2024 | 19.88 | 19.90 | 19.59 | 19.79 | 19.63 | 0.66% | 4,814,285 |
| Jun 28, 2024 | 19.88 | 19.95 | 19.52 | 19.66 | 19.50 | -0.05% | 5,372,914 |
| Jun 27, 2024 | 19.48 | 19.68 | 19.44 | 19.67 | 19.51 | 1.65% | 5,968,128 |
| Jun 26, 2024 | 19.30 | 19.38 | 19.16 | 19.35 | 19.19 | 0.10% | 9,102,167 |
| Jun 25, 2024 | 19.21 | 19.47 | 19.07 | 19.33 | 19.17 | 0.42% | 7,953,221 |
| Jun 24, 2024 | 18.79 | 19.33 | 18.78 | 19.25 | 19.09 | 3.22% | 7,044,502 |
| Jun 21, 2024 | 18.81 | 18.92 | 18.53 | 18.65 | 18.50 | -0.75% | 6,218,154 |
| Jun 20, 2024 | 18.71 | 19.07 | 18.68 | 18.79 | 18.64 | 0.70% | 5,511,608 |
| Jun 18, 2024 | 18.36 | 18.78 | 18.28 | 18.66 | 18.51 | 2.25% | 6,219,009 |
| Jun 17, 2024 | 18.34 | 18.42 | 18.15 | 18.25 | 18.10 | 0.05% | 6,758,579 |
| Jun 14, 2024 | 18.33 | 18.34 | 18.02 | 18.24 | 18.09 | -1.03% | 6,686,578 |
| Jun 13, 2024 | 19.10 | 19.12 | 18.25 | 18.43 | 18.15 | -3.86% | 21,248,950 |
| Jun 12, 2024 | 19.59 | 19.73 | 19.10 | 19.17 | 18.88 | -0.57% | 4,544,667 |