Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	13.96	14.06	13.73	13.75	13.62	-1.22%	13,838,645
Feb 26, 2025	14.13	14.14	13.87	13.92	13.79	-1.00%	12,050,771
Feb 25, 2025	14.40	14.44	13.86	14.06	13.93	-2.36%	10,151,401
Feb 24, 2025	14.63	14.75	14.39	14.40	14.27	-1.30%	12,858,843
Feb 21, 2025	15.11	15.12	14.53	14.59	14.46	-4.58%	13,405,283
Feb 20, 2025	15.03	15.39	14.81	15.29	15.15	-2.18%	12,463,947
Feb 19, 2025	15.50	15.70	15.44	15.63	15.49	1.10%	11,473,363
Feb 18, 2025	15.34	15.55	15.26	15.46	15.32	0.98%	10,982,347
Feb 14, 2025	15.51	15.58	15.24	15.31	15.17	-0.39%	7,263,738
Feb 13, 2025	15.15	15.43	15.15	15.37	15.23	1.12%	5,598,340
Feb 12, 2025	15.33	15.67	15.03	15.20	15.06	-1.94%	9,015,022
Feb 11, 2025	15.26	15.62	15.24	15.50	15.36	1.97%	7,638,052
Feb 10, 2025	15.00	15.33	14.95	15.20	15.06	2.70%	12,015,215
Feb 7, 2025	14.84	14.98	14.66	14.80	14.66	0.48%	7,517,659
Feb 6, 2025	15.18	15.26	14.52	14.73	14.60	-2.19%	11,249,597