Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.26
+0.10 (0.59%)
Nov 21, 2024, 12:40 PM EST - Market open

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.0416.2615.9716.1616.160.69%10,817,948
Nov 19, 202415.8016.1215.7216.0516.050.44%6,517,634
Nov 18, 202415.7816.0215.6815.9815.982.30%7,143,724
Nov 15, 202415.8415.9715.5715.6215.62-1.39%6,658,869
Nov 14, 202415.7815.9915.7115.8415.841.60%13,902,855
Nov 13, 202415.7215.8715.2715.5915.59-0.95%11,158,300
Nov 12, 202416.0416.0615.6515.7415.74-1.81%9,200,859
Nov 11, 202416.1016.2715.9716.0316.03-0.50%7,723,488
Nov 8, 202416.1816.2116.0216.1116.11-1.41%5,628,514
Nov 7, 202416.3616.4216.1116.3416.340.99%5,040,161
Nov 6, 202416.0716.3615.9816.1816.180.31%9,662,472
Nov 5, 202416.3016.3016.0016.1316.13-0.49%6,035,146
Nov 4, 202415.9716.3015.8716.2116.213.45%9,120,097
Nov 1, 202416.1816.3015.6315.6715.67-2.49%8,905,917
Oct 31, 202416.3216.3615.7216.0716.07-3.60%19,199,696
Oct 30, 202416.6116.7616.4116.6716.671.15%10,022,023
Oct 29, 202416.6916.7316.3616.4816.48-1.14%6,119,986
Oct 28, 202416.3216.6916.2416.6716.67-1.36%6,184,553
Oct 25, 202416.8516.9716.7816.9016.900.96%4,461,980
Oct 24, 202416.8116.9016.5016.7416.740.24%7,068,352
Oct 23, 202416.9516.9816.6116.7016.70-1.53%5,437,422
Oct 22, 202416.9817.0316.7616.9616.960.30%7,103,179
Oct 21, 202417.1117.1816.8216.9116.91-0.12%4,666,237
Oct 18, 202417.0017.0316.7016.9316.93-0.29%5,236,596
Oct 17, 202416.8717.0216.8516.9816.980.71%4,938,888
Oct 16, 202416.9017.0516.7416.8616.860.18%4,906,505
Oct 15, 202417.0217.1016.7716.8316.83-4.38%7,487,976
Oct 14, 202417.6417.7917.4917.6017.60-1.40%4,823,545
Oct 11, 202417.8317.9817.6917.8517.85-0.06%5,353,292
Oct 10, 202417.7317.9317.5217.8617.861.53%8,114,413
Oct 9, 202417.5017.6317.3117.5917.59-0.51%6,177,825
Oct 8, 202418.0018.0217.5017.6817.68-3.70%14,958,583
Oct 7, 202418.4018.6218.1418.3618.360.49%10,625,463
Oct 4, 202417.9518.3317.7718.2718.272.41%12,080,865
Oct 3, 202417.2717.8517.1617.8417.843.60%9,145,622
Oct 2, 202417.4317.4917.0417.2217.220.35%6,901,280
Oct 1, 202416.5217.3016.5217.1617.162.57%9,659,530
Sep 30, 202416.6516.9716.6016.7316.730.54%7,020,049
Sep 27, 202416.4016.7016.3716.6416.642.15%7,975,695
Sep 26, 202416.5616.8016.2416.2916.29-4.18%14,255,086
Sep 25, 202417.2717.3316.8917.0017.00-2.07%9,141,412
Sep 24, 202417.5617.6417.3217.3617.360.99%6,598,674
Sep 23, 202417.1617.5517.0617.1917.190.47%6,607,565
Sep 20, 202417.1417.3116.9417.1117.11-0.64%8,981,074
Sep 19, 202416.9817.2416.8717.2217.223.61%6,684,930
Sep 18, 202416.6416.9216.4716.6216.62-0.54%8,617,324
Sep 17, 202416.4316.7516.3516.7116.711.70%10,786,156
Sep 16, 202416.3316.5116.1416.4316.431.42%13,254,876
Sep 13, 202416.2316.4416.1516.2016.20-0.25%16,062,648
Sep 12, 202416.2516.3016.0016.2416.110.43%8,794,081
Sep 11, 202416.4816.5915.8316.1716.04-0.43%8,471,645
Sep 10, 202416.6516.7015.9516.2416.11-2.40%9,593,018
Sep 9, 202416.8616.9616.6116.6416.51-1.25%6,440,978
Sep 6, 202417.2417.3816.7516.8516.71-1.86%10,373,860
Sep 5, 202417.7917.8517.1717.1717.03-2.61%9,591,080
Sep 4, 202417.9218.0917.6017.6317.49-1.89%5,174,242
Sep 3, 202418.1918.2817.8317.9717.82-3.07%6,144,268
Aug 30, 202418.7618.7718.3718.5418.39-2.16%7,113,318
Aug 29, 202418.8819.0618.7618.9518.801.28%4,467,671
Aug 28, 202418.5918.8618.5118.7118.56-0.32%5,725,718
Aug 27, 202419.2119.2118.7318.7718.62-2.65%6,695,525
Aug 26, 202419.4619.6419.1619.2819.121.21%7,779,759
Aug 23, 202419.0019.0818.8119.0518.901.71%4,056,792
Aug 22, 202418.8918.9218.6618.7318.58-0.58%6,964,616
Aug 21, 202419.0319.1018.7918.8418.690.11%5,721,881
Aug 20, 202419.5019.5018.7718.8218.67-3.49%8,778,084
Aug 19, 202419.5920.0419.4919.5019.34-0.56%5,281,510
Aug 16, 202419.6419.8619.5519.6119.45-1.31%5,152,955
Aug 15, 202419.4620.0019.4619.8719.713.11%7,499,534
Aug 14, 202419.2519.3619.1719.2719.110.63%9,226,547
Aug 13, 202418.9419.1718.8619.1518.990.74%6,103,435
Aug 12, 202418.5919.1018.5419.0118.863.26%7,248,408
Aug 9, 202418.2318.5418.1618.4118.260.99%6,824,242
Aug 8, 202418.0818.3518.0218.2318.081.73%10,867,515
Aug 7, 202418.4018.4517.8217.9217.77-0.50%6,923,590
Aug 6, 202417.6918.2217.6618.0117.861.24%7,784,879
Aug 5, 202417.2417.8917.0317.7917.65-0.50%11,151,865
Aug 2, 202418.6518.6817.7617.8817.73-5.15%9,074,774
Aug 1, 202420.1320.4018.7318.8518.70-6.36%14,939,467
Jul 31, 202419.9520.2319.8720.1319.972.91%7,983,925
Jul 30, 202419.4519.7019.4319.5619.400.10%5,344,257
Jul 29, 202419.8719.8719.3519.5419.38-1.11%6,142,477
Jul 26, 202419.7819.8619.3919.7619.60-4,817,105
Jul 25, 202419.3819.8019.2619.7619.601.75%6,037,419
Jul 24, 202419.5419.8319.4019.4219.26-0.26%7,084,177
Jul 23, 202419.8119.8519.4019.4719.31-2.60%5,248,570
Jul 22, 202419.8320.1019.5919.9919.830.35%5,056,324
Jul 19, 202420.0820.2519.8419.9219.76-1.39%5,654,704
Jul 18, 202420.5020.6020.1620.2020.04-1.51%7,830,701
Jul 17, 202420.5220.7420.2920.5120.340.39%7,456,591
Jul 16, 202420.4420.6220.3220.4320.26-1.07%8,970,658
Jul 15, 202420.0420.7619.9220.6520.483.77%12,197,035
Jul 12, 202420.1520.1519.8619.9019.740.10%3,953,598
Jul 11, 202419.6720.0819.5019.8819.721.12%4,861,470
Jul 10, 202419.2319.6919.2219.6619.502.08%5,717,685
Jul 9, 202419.4219.6019.2319.2619.10-1.63%5,004,338
Jul 8, 202419.5619.6919.4519.5819.42-0.36%4,669,818
Jul 5, 202420.1820.2019.5319.6519.49-2.34%5,795,064
Jul 3, 202420.2620.3320.0320.1219.96-0.40%4,670,216
Jul 2, 202419.9120.2119.8720.2020.042.07%7,142,066