Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
17.56
+0.40 (2.33%)
Sep 16, 2025, 10:07 AM EDT - Market open
Cenovus Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 16, 2025 | 17.25 | 17.44 | 17.19 | 17.44 | - | 1.63% | 292,138 |
Sep 15, 2025 | 16.66 | 17.29 | 16.66 | 17.16 | 17.16 | 1.72% | 15,943,040 |
Sep 12, 2025 | 17.01 | 17.10 | 16.82 | 16.87 | 16.73 | -0.18% | 28,727,318 |
Sep 11, 2025 | 16.81 | 17.15 | 16.81 | 16.90 | 16.76 | -0.88% | 11,153,714 |
Sep 10, 2025 | 16.30 | 17.08 | 16.28 | 17.05 | 16.91 | 4.67% | 28,230,554 |
Sep 9, 2025 | 16.20 | 16.70 | 16.20 | 16.29 | 16.15 | 1.75% | 14,727,286 |
Sep 8, 2025 | 16.07 | 16.19 | 15.80 | 16.01 | 15.88 | 0.38% | 9,542,526 |
Sep 5, 2025 | 16.32 | 16.38 | 15.89 | 15.95 | 15.82 | -3.22% | 13,091,474 |
Sep 4, 2025 | 16.41 | 16.60 | 16.29 | 16.48 | 16.34 | -0.06% | 15,864,004 |
Sep 3, 2025 | 16.81 | 16.94 | 16.41 | 16.49 | 16.35 | -2.83% | 9,819,155 |
Sep 2, 2025 | 16.59 | 16.99 | 16.51 | 16.97 | 16.83 | 2.17% | 12,960,777 |
Aug 29, 2025 | 17.02 | 17.02 | 16.54 | 16.61 | 16.47 | -2.01% | 13,378,244 |
Aug 28, 2025 | 16.98 | 17.03 | 16.74 | 16.95 | 16.81 | 0.12% | 13,242,497 |
Aug 27, 2025 | 16.67 | 17.06 | 16.59 | 16.93 | 16.79 | 1.26% | 17,048,213 |
Aug 26, 2025 | 16.51 | 16.83 | 16.50 | 16.72 | 16.58 | 0.12% | 28,106,428 |
Aug 25, 2025 | 16.43 | 16.77 | 16.41 | 16.70 | 16.56 | 1.89% | 23,189,637 |
Aug 22, 2025 | 15.83 | 16.44 | 15.44 | 16.39 | 16.25 | 7.76% | 24,879,592 |
Aug 21, 2025 | 14.97 | 15.26 | 14.85 | 15.21 | 15.08 | 1.54% | 10,083,796 |
Aug 20, 2025 | 14.90 | 15.14 | 14.86 | 14.98 | 14.86 | 0.81% | 10,006,934 |
Aug 19, 2025 | 14.91 | 15.02 | 14.77 | 14.86 | 14.74 | -0.60% | 9,571,602 |
Aug 18, 2025 | 15.00 | 15.10 | 14.82 | 14.95 | 14.83 | -0.60% | 8,094,040 |
Aug 15, 2025 | 15.07 | 15.24 | 14.97 | 15.04 | 14.91 | -0.59% | 7,429,941 |
Aug 14, 2025 | 14.98 | 15.16 | 14.83 | 15.13 | 15.00 | 0.53% | 10,399,891 |
Aug 13, 2025 | 14.83 | 15.17 | 14.76 | 15.05 | 14.92 | 1.48% | 13,189,135 |
Aug 12, 2025 | 14.50 | 15.24 | 14.49 | 14.83 | 14.71 | 2.28% | 18,317,397 |
Aug 11, 2025 | 14.88 | 14.95 | 14.50 | 14.50 | 14.38 | -2.49% | 8,704,788 |
Aug 8, 2025 | 14.80 | 15.05 | 14.68 | 14.87 | 14.75 | 1.09% | 10,159,132 |
Aug 7, 2025 | 15.00 | 15.16 | 14.67 | 14.71 | 14.59 | -0.94% | 10,348,038 |
Aug 6, 2025 | 15.23 | 15.54 | 14.76 | 14.85 | 14.73 | -1.79% | 15,751,838 |
Aug 5, 2025 | 14.92 | 15.12 | 14.75 | 15.12 | 14.99 | 1.41% | 11,631,547 |
Aug 4, 2025 | 14.71 | 14.97 | 14.48 | 14.91 | 14.79 | 0.54% | 10,768,723 |
Aug 1, 2025 | 15.13 | 15.25 | 14.71 | 14.83 | 14.71 | -2.63% | 15,905,545 |
Jul 31, 2025 | 14.85 | 15.64 | 14.85 | 15.23 | 15.10 | 1.06% | 20,902,342 |
Jul 30, 2025 | 15.04 | 15.16 | 14.89 | 15.07 | 14.94 | -0.66% | 20,868,963 |
Jul 29, 2025 | 15.00 | 15.23 | 14.98 | 15.17 | 15.04 | 1.00% | 15,638,882 |
Jul 28, 2025 | 14.57 | 15.05 | 14.55 | 15.02 | 14.90 | 3.87% | 12,816,033 |
Jul 25, 2025 | 14.36 | 14.55 | 14.31 | 14.46 | 14.34 | 0.56% | 10,197,928 |
Jul 24, 2025 | 14.44 | 14.49 | 13.99 | 14.38 | 14.26 | -1.71% | 18,525,272 |
Jul 23, 2025 | 14.41 | 14.68 | 14.28 | 14.63 | 14.51 | 2.24% | 11,802,034 |
Jul 22, 2025 | 14.08 | 14.32 | 13.99 | 14.31 | 14.19 | 1.85% | 10,040,266 |
Jul 21, 2025 | 14.12 | 14.19 | 13.99 | 14.05 | 13.93 | -0.14% | 9,339,652 |
Jul 18, 2025 | 14.25 | 14.38 | 14.03 | 14.07 | 13.95 | 0.21% | 10,698,073 |
Jul 17, 2025 | 13.95 | 14.13 | 13.90 | 14.04 | 13.92 | 0.57% | 11,086,269 |
Jul 16, 2025 | 14.18 | 14.25 | 13.92 | 13.96 | 13.84 | -1.83% | 9,163,630 |
Jul 15, 2025 | 14.40 | 14.50 | 14.16 | 14.22 | 14.10 | -1.32% | 9,904,436 |
Jul 14, 2025 | 14.72 | 14.72 | 14.32 | 14.41 | 14.29 | -1.71% | 9,542,947 |
Jul 11, 2025 | 14.40 | 14.72 | 14.33 | 14.66 | 14.54 | 2.02% | 8,386,955 |
Jul 10, 2025 | 14.48 | 14.49 | 14.16 | 14.37 | 14.25 | -0.76% | 9,558,062 |
Jul 9, 2025 | 14.53 | 14.67 | 14.44 | 14.48 | 14.36 | -0.89% | 9,366,135 |
Jul 8, 2025 | 14.07 | 14.79 | 13.99 | 14.61 | 14.49 | 4.06% | 15,666,979 |