Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.80
-0.27 (-1.58%)
Oct 30, 2025, 10:04 AM EDT - Market open

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202516.9317.0216.8716.83--1.41%950,512
Oct 29, 202516.9717.2116.8517.0717.071.25%11,054,136
Oct 28, 202517.0317.1516.8016.8616.86-1.52%8,984,330
Oct 27, 202517.2017.4217.0517.1217.120.23%12,142,983
Oct 24, 202517.4317.4317.0617.0817.08-1.33%8,610,138
Oct 23, 202517.0817.5617.0417.3117.313.16%17,105,435
Oct 22, 202516.6916.9616.5716.7816.780.84%11,425,713
Oct 21, 202516.9517.0216.6016.6416.64-1.83%10,027,030
Oct 20, 202516.8317.0316.8016.9516.950.89%9,974,371
Oct 17, 202516.7216.9016.6216.8016.800.36%10,590,279
Oct 16, 202517.3317.3316.6516.7416.74-3.18%13,467,966
Oct 15, 202517.5117.6717.1217.2917.290.29%7,290,093
Oct 14, 202517.1017.4916.9617.2417.24-0.98%16,532,941
Oct 13, 202517.5717.6017.2917.4117.410.64%10,181,659
Oct 10, 202518.0418.0717.1417.3017.30-4.31%21,507,385
Oct 9, 202518.0418.6117.9318.0818.082.20%18,675,539
Oct 8, 202517.2617.7216.8317.6917.691.61%23,248,108
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