Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
17.69
+0.28 (1.61%)
At close: Oct 8, 2025, 4:00 PM EDT
17.65
-0.04 (-0.23%)
After-hours: Oct 8, 2025, 5:41 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202517.2617.7216.8317.69-1.61%22,913,029
Oct 7, 202517.4517.5417.0117.4117.41-0.34%19,905,060
Oct 6, 202517.1317.5516.9417.4717.472.89%34,564,724
Oct 3, 202516.8617.0716.7016.9816.981.37%29,944,145
Oct 2, 202516.7016.8216.5916.7516.75-26,115,993
Oct 1, 202516.9417.0716.7316.7516.75-1.41%27,626,438
Sep 30, 202517.0917.1516.8316.9916.99-1.62%39,227,548
Sep 29, 202517.6517.7117.2217.2717.27-2.81%33,891,001
Sep 26, 202517.7418.1817.6217.7717.770.40%35,372,930
Sep 25, 202517.6818.0717.4817.7017.70-0.62%44,851,533
Sep 24, 202517.5217.9917.4817.8117.812.65%36,816,499
Sep 23, 202517.2517.7117.2417.3517.351.52%20,303,761
Sep 22, 202516.9017.2116.7617.0917.090.59%23,616,406
Sep 19, 202517.5217.5816.8016.9916.99-2.75%25,141,895
Sep 18, 202517.4617.6717.2917.4717.470.17%11,638,354
Sep 17, 202517.4717.6617.2617.4417.44-0.74%15,453,073
Sep 16, 202517.2517.8017.1817.5717.572.39%30,062,981
Sep 15, 202516.6617.2916.6617.1617.161.72%15,943,040
Sep 12, 202517.0117.1016.8216.8716.73-0.18%28,727,318
Sep 11, 202516.8117.1516.8116.9016.76-0.88%11,153,714
Sep 10, 202516.3017.0816.2817.0516.914.67%28,230,554
Sep 9, 202516.2016.7016.2016.2916.151.75%14,727,286
Sep 8, 202516.0716.1915.8016.0115.880.38%9,542,526
Sep 5, 202516.3216.3815.8915.9515.82-3.22%13,091,474
Sep 4, 202516.4116.6016.2916.4816.34-0.06%15,864,004
Sep 3, 202516.8116.9416.4116.4916.35-2.83%9,819,155
Sep 2, 202516.5916.9916.5116.9716.832.17%12,960,777
Aug 29, 202517.0217.0216.5416.6116.47-2.01%13,378,244
Aug 28, 202516.9817.0316.7416.9516.810.12%13,242,497
Aug 27, 202516.6717.0616.5916.9316.791.26%17,048,213
Aug 26, 202516.5116.8316.5016.7216.580.12%28,106,428
Aug 25, 202516.4316.7716.4116.7016.561.89%23,189,637
Aug 22, 202515.8316.4415.4416.3916.257.76%24,879,592
Aug 21, 202514.9715.2614.8515.2115.081.54%10,083,796
Aug 20, 202514.9015.1414.8614.9814.860.81%10,006,934
Aug 19, 202514.9115.0214.7714.8614.74-0.60%9,571,602
Aug 18, 202515.0015.1014.8214.9514.83-0.60%8,094,040
Aug 15, 202515.0715.2414.9715.0414.91-0.59%7,429,941
Aug 14, 202514.9815.1614.8315.1315.000.53%10,399,891
Aug 13, 202514.8315.1714.7615.0514.921.48%13,189,135
Aug 12, 202514.5015.2414.4914.8314.712.28%18,317,397
Aug 11, 202514.8814.9514.5014.5014.38-2.49%8,704,788
Aug 8, 202514.8015.0514.6814.8714.751.09%10,159,132
Aug 7, 202515.0015.1614.6714.7114.59-0.94%10,348,038
Aug 6, 202515.2315.5414.7614.8514.73-1.79%15,751,838
Aug 5, 202514.9215.1214.7515.1214.991.41%11,631,547
Aug 4, 202514.7114.9714.4814.9114.790.54%10,768,723
Aug 1, 202515.1315.2514.7114.8314.71-2.63%15,905,545
Jul 31, 202514.8515.6414.8515.2315.101.06%20,902,342
Jul 30, 202515.0415.1614.8915.0714.94-0.66%20,868,963