Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
14.37
-0.11 (-0.76%)
At close: Jul 10, 2025, 4:00 PM
14.23
-0.14 (-0.97%)
After-hours: Jul 10, 2025, 7:44 PM EDT

Cenovus Energy Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 17, 2009Jul 10, 2025Max ▾20102011201220132014201520162017201820192020202120222023202420252010201020122012201420142016201620182018202020202022202220242024010.0020.0030.0040.0014.37

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202514.4814.4914.1614.3714.37-0.76%9,453,877
Jul 9, 202514.5314.6714.4414.4814.48-0.89%9,366,135
Jul 8, 202514.0714.7913.9914.6114.614.06%15,666,979
Jul 7, 202514.0914.2813.8614.0414.04-0.85%10,738,778
Jul 3, 202514.1714.2714.0614.1614.16-0.63%6,288,830
Jul 2, 202514.0314.2813.8014.2514.252.74%11,781,583
Jul 1, 202513.6213.9913.4713.8713.871.99%6,507,854
Jun 30, 202513.5313.7113.5013.6013.60-0.37%10,714,339
Jun 27, 202513.8513.8713.5213.6513.65-1.16%12,666,966
Jun 26, 202513.6913.9113.6113.8113.811.25%12,894,277
Jun 25, 202513.7013.7513.5613.6413.64-0.51%16,098,818
Jun 24, 202513.7013.8713.6513.7113.71-1.51%13,820,977
Jun 23, 202514.7214.7813.9013.9213.92-4.85%19,663,526
Jun 20, 202514.8014.8014.5814.6314.63-0.07%11,187,014
Jun 18, 202514.7414.9614.5514.6414.64-0.95%13,123,767
Jun 17, 202514.8114.9414.6414.7814.780.89%17,696,917
Jun 16, 202514.5914.8214.4714.6514.65-1.21%14,381,574
Jun 13, 202515.0015.0714.5314.8314.832.84%25,038,944
Jun 12, 202514.2214.4614.0914.4214.280.70%15,629,779
Jun 11, 202514.1314.4113.8814.3214.181.99%17,893,885
Jun 10, 202513.8714.2013.8014.0413.902.26%13,965,538
Jun 9, 202513.6313.7913.5113.7313.601.48%10,632,901
Jun 6, 202513.3513.5913.2913.5313.402.42%8,456,752
Jun 5, 202513.1813.3813.0313.2113.081.77%12,123,008
Jun 4, 202513.5713.6212.8812.9812.85-4.35%17,517,056
Jun 3, 202513.3813.8013.2513.5713.441.42%14,261,904
Jun 2, 202513.4813.5913.2113.3813.251.52%10,892,331
May 30, 202513.5013.5313.1313.1813.05-2.73%10,733,790
May 29, 202513.5513.5813.3713.5513.421.04%9,169,441
May 28, 202513.6313.6613.3713.4113.28-1.25%11,737,280
May 27, 202513.7113.8313.4413.5813.45-0.37%11,238,654
May 23, 202513.1513.6613.1413.6313.502.33%12,808,293
May 22, 202513.1013.4312.8813.3213.190.45%19,698,303
May 21, 202513.2813.5813.2313.2613.13-0.15%19,359,714
May 20, 202513.6913.7013.2113.2813.15-1.92%10,467,128
May 19, 202513.5613.6013.3513.5413.41-1.24%5,359,848
May 16, 202513.6813.8813.5413.7113.580.51%12,829,789
May 15, 202513.4713.6513.3213.6413.51-1.23%10,834,004
May 14, 202513.6913.9713.6713.8113.68-0.86%10,375,436
May 13, 202513.8014.0313.5513.9313.791.60%11,249,101
May 12, 202513.8614.1013.6213.7113.583.55%18,456,121
May 9, 202513.0013.3012.8813.2413.113.76%15,522,978
May 8, 202512.0012.9211.9612.7612.648.50%17,885,817
May 7, 202511.9011.9911.6011.7611.65-0.68%16,963,999
May 6, 202511.8012.1211.6711.8411.721.54%14,871,911
May 5, 202511.8311.8811.6511.6611.55-3.16%10,136,775
May 2, 202512.1712.1911.8212.0411.920.58%14,618,651
May 1, 202511.7212.2211.7211.9711.851.70%14,361,816
Apr 30, 202511.9012.0811.6411.7711.66-2.89%12,562,924
Apr 29, 202512.0212.2411.9712.1212.00-0.41%12,562,990