Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.80
-0.27 (-1.58%)
Oct 30, 2025, 10:04 AM EDT - Market open
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.93 | 17.02 | 16.87 | 16.83 | - | -1.41% | 950,512 |
| Oct 29, 2025 | 16.97 | 17.21 | 16.85 | 17.07 | 17.07 | 1.25% | 11,054,136 |
| Oct 28, 2025 | 17.03 | 17.15 | 16.80 | 16.86 | 16.86 | -1.52% | 8,984,330 |
| Oct 27, 2025 | 17.20 | 17.42 | 17.05 | 17.12 | 17.12 | 0.23% | 12,142,983 |
| Oct 24, 2025 | 17.43 | 17.43 | 17.06 | 17.08 | 17.08 | -1.33% | 8,610,138 |
| Oct 23, 2025 | 17.08 | 17.56 | 17.04 | 17.31 | 17.31 | 3.16% | 17,105,435 |
| Oct 22, 2025 | 16.69 | 16.96 | 16.57 | 16.78 | 16.78 | 0.84% | 11,425,713 |
| Oct 21, 2025 | 16.95 | 17.02 | 16.60 | 16.64 | 16.64 | -1.83% | 10,027,030 |
| Oct 20, 2025 | 16.83 | 17.03 | 16.80 | 16.95 | 16.95 | 0.89% | 9,974,371 |
| Oct 17, 2025 | 16.72 | 16.90 | 16.62 | 16.80 | 16.80 | 0.36% | 10,590,279 |
| Oct 16, 2025 | 17.33 | 17.33 | 16.65 | 16.74 | 16.74 | -3.18% | 13,467,966 |
| Oct 15, 2025 | 17.51 | 17.67 | 17.12 | 17.29 | 17.29 | 0.29% | 7,290,093 |
| Oct 14, 2025 | 17.10 | 17.49 | 16.96 | 17.24 | 17.24 | -0.98% | 16,532,941 |
| Oct 13, 2025 | 17.57 | 17.60 | 17.29 | 17.41 | 17.41 | 0.64% | 10,181,659 |
| Oct 10, 2025 | 18.04 | 18.07 | 17.14 | 17.30 | 17.30 | -4.31% | 21,507,385 |
| Oct 9, 2025 | 18.04 | 18.61 | 17.93 | 18.08 | 18.08 | 2.20% | 18,675,539 |
| Oct 8, 2025 | 17.26 | 17.72 | 16.83 | 17.69 | 17.69 | 1.61% | 23,248,108 |
| Oct 7, 2025 | 17.45 | 17.54 | 17.01 | 17.41 | 17.41 | -0.34% | 19,905,060 |
| Oct 6, 2025 | 17.13 | 17.55 | 16.94 | 17.47 | 17.47 | 2.89% | 34,564,724 |
| Oct 3, 2025 | 16.86 | 17.07 | 16.70 | 16.98 | 16.98 | 1.37% | 29,944,145 |
| Oct 2, 2025 | 16.70 | 16.82 | 16.59 | 16.75 | 16.75 | - | 26,115,993 |
| Oct 1, 2025 | 16.94 | 17.07 | 16.73 | 16.75 | 16.75 | -1.41% | 27,626,438 |
| Sep 30, 2025 | 17.09 | 17.15 | 16.83 | 16.99 | 16.99 | -1.62% | 39,227,548 |
| Sep 29, 2025 | 17.65 | 17.71 | 17.22 | 17.27 | 17.27 | -2.81% | 33,891,001 |
| Sep 26, 2025 | 17.74 | 18.18 | 17.62 | 17.77 | 17.77 | 0.40% | 35,372,930 |
| Sep 25, 2025 | 17.68 | 18.07 | 17.48 | 17.70 | 17.70 | -0.62% | 44,851,533 |
| Sep 24, 2025 | 17.52 | 17.99 | 17.48 | 17.81 | 17.81 | 2.65% | 36,816,499 |
| Sep 23, 2025 | 17.25 | 17.71 | 17.24 | 17.35 | 17.35 | 1.52% | 20,303,761 |
| Sep 22, 2025 | 16.90 | 17.21 | 16.76 | 17.09 | 17.09 | 0.59% | 23,616,406 |
| Sep 19, 2025 | 17.52 | 17.58 | 16.80 | 16.99 | 16.99 | -2.75% | 25,141,895 |
| Sep 18, 2025 | 17.46 | 17.67 | 17.29 | 17.47 | 17.47 | 0.17% | 11,638,354 |
| Sep 17, 2025 | 17.47 | 17.66 | 17.26 | 17.44 | 17.44 | -0.74% | 15,453,073 |
| Sep 16, 2025 | 17.25 | 17.80 | 17.18 | 17.57 | 17.57 | 2.39% | 30,062,981 |
| 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 |