Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
14.59
-0.70 (-4.58%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.1115.1214.5314.5914.59-4.58%13,405,283
Feb 20, 202515.0315.3914.8115.2915.29-2.18%12,463,947
Feb 19, 202515.5015.7015.4415.6315.631.10%11,473,363
Feb 18, 202515.3415.5515.2615.4615.460.98%10,982,347
Feb 14, 202515.5115.5815.2415.3115.31-0.39%7,263,738
Feb 13, 202515.1515.4315.1515.3715.371.12%5,598,340
Feb 12, 202515.3315.6715.0315.2015.20-1.94%9,015,022
Feb 11, 202515.2615.6215.2415.5015.501.97%7,638,052
Feb 10, 202515.0015.3314.9515.2015.202.70%12,015,215
Feb 7, 202514.8414.9814.6614.8014.800.48%7,517,659
Feb 6, 202515.1815.2614.5214.7314.73-2.19%11,249,597
Feb 5, 202514.9515.1914.8815.0615.060.53%11,124,799
Feb 4, 202514.1815.0414.0814.9814.986.17%12,843,593
Feb 3, 202514.0514.3313.7614.1114.11-2.49%14,571,592
Jan 31, 202514.9214.9814.3414.4714.47-2.89%16,463,320
Jan 30, 202515.0815.1014.5214.9014.90-0.47%14,599,673
Jan 29, 202514.5014.9814.4714.9714.972.60%14,405,548
Jan 28, 202514.8414.8614.3614.5914.59-1.08%14,195,233
Jan 27, 202514.7014.9314.4414.7514.75-0.41%9,665,112
Jan 24, 202515.1015.1014.7114.8114.81-1.33%11,033,035
Jan 23, 202515.0915.2714.9215.0115.010.27%10,654,987
Jan 22, 202515.0015.2614.8414.9714.97-0.13%7,829,905
Jan 21, 202515.0315.1414.7014.9914.99-0.46%11,213,118
Jan 17, 202514.7715.1214.7115.0615.061.48%8,959,790
Jan 16, 202515.0015.0014.5914.8414.84-1.85%10,784,716
Jan 15, 202515.0015.1915.0015.1215.121.41%11,096,965
Jan 14, 202515.1815.2614.7914.9114.91-2.42%13,480,742
Jan 13, 202515.4515.7015.2315.2815.28-0.78%12,555,704
Jan 10, 202515.7215.9515.4015.4015.400.39%11,760,979
Jan 8, 202515.4615.5215.1415.3415.34-1.60%10,189,888
Jan 7, 202515.5915.6815.3215.5915.590.91%8,365,736
Jan 6, 202515.5515.8915.4215.4515.450.72%8,514,839
Jan 3, 202515.4215.4415.1615.3415.340.20%7,891,601
Jan 2, 202515.3115.4815.1715.3115.311.06%5,732,934
Dec 31, 202414.8815.2014.8515.1515.152.16%6,803,210
Dec 30, 202414.6714.9614.6014.8314.831.30%6,000,981
Dec 27, 202414.7314.8214.5514.6414.64-0.34%6,645,248
Dec 26, 202414.7314.8014.6114.6914.69-0.14%2,590,703
Dec 24, 202414.7014.7614.5114.7114.710.34%2,546,941
Dec 23, 202414.3714.7214.2514.6614.661.66%6,820,127
Dec 20, 202414.2514.6214.2014.4214.420.49%7,110,949
Dec 19, 202414.7114.7614.3214.3514.35-0.90%7,858,743
Dec 18, 202414.7914.8814.4414.4814.48-1.96%8,411,083
Dec 17, 202414.7114.8014.5514.7714.77-0.61%8,352,291
Dec 16, 202415.1415.1814.8214.8614.86-2.56%13,396,047
Dec 13, 202415.0616.6214.9515.2515.250.93%10,866,331
Dec 12, 202415.2115.2715.0715.1114.99-1.37%7,319,443
Dec 11, 202415.2115.3415.0815.3215.191.32%5,369,033
Dec 10, 202415.2515.3315.1015.1215.00-0.46%6,652,401
Dec 9, 202415.2815.5115.1815.1915.071.13%6,191,991
Dec 6, 202415.5015.5114.9515.0214.90-3.96%6,832,867
Dec 5, 202415.5015.7415.5015.6415.510.90%3,799,260
Dec 4, 202415.9315.9815.4215.5015.37-2.52%6,311,466
Dec 3, 202415.8515.9815.7615.9015.771.02%6,827,917
Dec 2, 202415.8615.9115.5615.7415.61-0.19%6,991,169
Nov 29, 202415.7415.8515.7115.7715.640.38%3,989,268
Nov 27, 202415.4715.8015.4715.7115.581.49%7,370,294
Nov 26, 202415.7915.8015.3115.4815.35-2.27%13,823,450
Nov 25, 202416.2216.2815.7515.8415.71-2.16%9,654,648
Nov 22, 202416.1616.2616.0616.1916.06-0.06%10,133,579
Nov 21, 202416.2916.4716.1916.2016.070.25%9,882,644
Nov 20, 202416.0416.2615.9716.1616.030.69%10,817,948
Nov 19, 202415.8016.1215.7216.0515.920.44%6,517,634
Nov 18, 202415.7816.0215.6815.9815.852.30%7,143,724
Nov 15, 202415.8415.9715.5715.6215.49-1.39%6,658,869
Nov 14, 202415.7815.9915.7115.8415.711.60%13,902,855
Nov 13, 202415.7215.8715.2715.5915.46-0.95%11,158,300
Nov 12, 202416.0416.0615.6515.7415.61-1.81%9,200,859
Nov 11, 202416.1016.2715.9716.0315.90-0.50%7,723,488
Nov 8, 202416.1816.2116.0216.1115.98-1.41%5,628,514
Nov 7, 202416.3616.4216.1116.3416.210.99%5,040,161
Nov 6, 202416.0716.3615.9816.1816.050.31%9,662,472
Nov 5, 202416.3016.3016.0016.1316.00-0.49%6,035,146
Nov 4, 202415.9716.3015.8716.2116.083.45%9,120,097
Nov 1, 202416.1816.3015.6315.6715.54-2.49%8,905,917
Oct 31, 202416.3216.3615.7216.0715.94-3.60%19,199,696
Oct 30, 202416.6116.7616.4116.6716.531.15%10,022,023
Oct 29, 202416.6916.7316.3616.4816.34-1.14%6,119,986
Oct 28, 202416.3216.6916.2416.6716.53-1.36%6,184,553
Oct 25, 202416.8516.9716.7816.9016.760.96%4,461,980
Oct 24, 202416.8116.9016.5016.7416.600.24%7,068,352
Oct 23, 202416.9516.9816.6116.7016.56-1.53%5,437,422
Oct 22, 202416.9817.0316.7616.9616.820.30%7,103,179
Oct 21, 202417.1117.1816.8216.9116.77-0.12%4,666,237
Oct 18, 202417.0017.0316.7016.9316.79-0.29%5,236,596
Oct 17, 202416.8717.0216.8516.9816.840.71%4,938,888
Oct 16, 202416.9017.0516.7416.8616.720.18%4,906,505
Oct 15, 202417.0217.1016.7716.8316.69-4.38%7,487,976
Oct 14, 202417.6417.7917.4917.6017.46-1.40%4,823,545
Oct 11, 202417.8317.9817.6917.8517.70-0.06%5,353,292
Oct 10, 202417.7317.9317.5217.8617.711.53%8,114,413
Oct 9, 202417.5017.6317.3117.5917.45-0.51%6,177,825
Oct 8, 202418.0018.0217.5017.6817.54-3.70%14,958,583
Oct 7, 202418.4018.6218.1418.3618.210.49%10,625,463
Oct 4, 202417.9518.3317.7718.2718.122.41%12,080,865
Oct 3, 202417.2717.8517.1617.8417.693.60%9,145,622
Oct 2, 202417.4317.4917.0417.2217.080.35%6,901,280
Oct 1, 202416.5217.3016.5217.1617.022.57%9,659,530
Sep 30, 202416.6516.9716.6016.7316.590.54%7,020,049
Sep 27, 202416.4016.7016.3716.6416.502.15%7,975,695