Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.71
-0.02 (-0.12%)
At close: Dec 26, 2025, 4:00 PM EST
16.82
+0.11 (0.66%)
Pre-market: Dec 29, 2025, 7:27 AM EST

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202516.6716.8316.6616.7116.71-0.12%4,004,813
Dec 24, 202516.7016.8316.6516.7316.73-0.30%1,911,174
Dec 23, 202516.7916.9016.5516.7816.780.36%6,261,652
Dec 22, 202516.8316.9816.7116.7216.720.36%5,991,264
Dec 19, 202516.5516.7316.4616.6616.661.34%11,038,621
Dec 18, 202516.9116.9616.4016.4416.44-3.24%10,333,146
Dec 17, 202517.0017.1316.8416.9916.990.95%7,487,424
Dec 16, 202517.4517.5316.8116.8316.83-4.59%14,685,810
Dec 15, 202517.7717.8617.3717.6417.64-2.16%10,260,379
Dec 12, 202517.7618.0617.7118.0317.881.75%34,062,725
Dec 11, 202517.8717.8717.4317.7217.58-0.78%10,675,251
Dec 10, 202517.7417.9117.5217.8617.720.62%6,739,276
Dec 9, 202517.9318.0917.6817.7517.61-1.06%6,077,244
Dec 8, 202518.1918.5117.8817.9417.80-2.02%10,972,914
Dec 5, 202518.3018.7018.2718.3118.16-0.11%7,179,027
Dec 4, 202518.2518.5218.2518.3318.180.60%8,147,377
Dec 3, 202517.7718.2517.7118.2218.073.70%10,323,389
Dec 2, 202517.8917.9117.4517.5717.43-1.73%8,807,207
Dec 1, 202517.8818.1417.6817.8817.740.11%8,292,232
Nov 28, 202517.7217.9317.6417.8617.721.71%2,087,926
Nov 26, 202517.5017.6317.3917.5617.420.69%8,004,546
Nov 25, 202517.6817.7617.0817.4417.30-2.41%11,934,628
Nov 24, 202517.9218.0017.6717.8717.73-0.06%5,729,249
Nov 21, 202517.9518.0717.5417.8817.74-1.00%15,504,731
Nov 20, 202518.4018.7518.0318.0617.91-1.04%13,991,319
Nov 19, 202518.0718.2817.8918.2518.10-1.46%10,522,059
Nov 18, 202517.8518.5617.8318.5218.373.06%12,477,448
Nov 17, 202518.1418.4617.9617.9717.83-0.88%12,247,431
Nov 14, 202517.7418.2817.6818.1317.981.68%10,435,925
Nov 13, 202518.1518.4017.6917.8317.69-1.65%6,752,477
Nov 12, 202518.2218.3317.9218.1317.98-0.77%10,801,400
Nov 11, 202517.9518.3917.9518.2718.122.30%12,391,900
Nov 10, 202517.6417.9117.3717.8617.722.41%11,820,853
Nov 7, 202516.9917.4716.9517.4417.303.75%11,463,706
Nov 6, 202516.6316.9316.6016.8116.671.45%7,379,152
Nov 5, 202516.6716.8916.5616.5716.44-0.60%8,643,973
Nov 4, 202516.6516.7516.5516.6716.54-2.17%10,733,622
Nov 3, 202516.9017.2116.8017.0416.900.71%10,090,128
Oct 31, 202517.2517.3516.6816.9216.781.01%15,385,044
Oct 30, 202516.9317.0516.7516.7516.62-1.87%13,404,994
Oct 29, 202516.9717.2116.8517.0716.931.25%11,054,136
Oct 28, 202517.0317.1516.8016.8616.72-1.52%8,984,330
Oct 27, 202517.2017.4217.0517.1216.980.23%12,142,983
Oct 24, 202517.4317.4317.0617.0816.94-1.33%8,610,138
Oct 23, 202517.0817.5617.0417.3117.173.16%17,105,435
Oct 22, 202516.6916.9616.5716.7816.640.84%11,425,713
Oct 21, 202516.9517.0216.6016.6416.51-1.83%10,027,030
Oct 20, 202516.8317.0316.8016.9516.810.89%9,974,371
Oct 17, 202516.7216.9016.6216.8016.660.36%10,590,279
Oct 16, 202517.3317.3316.6516.7416.61-3.18%13,467,966