Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
16.72
+0.02 (0.12%)
At close: Aug 26, 2025, 4:00 PM
16.75
+0.03 (0.18%)
After-hours: Aug 26, 2025, 7:43 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202516.5116.8316.5016.7216.720.12%27,700,447
Aug 25, 202516.4316.7716.4116.7016.701.89%23,189,637
Aug 22, 202515.8316.4415.4416.3916.397.76%24,879,592
Aug 21, 202514.9715.2614.8515.2115.211.54%10,083,796
Aug 20, 202514.9015.1414.8614.9814.980.81%10,006,934
Aug 19, 202514.9115.0214.7714.8614.86-0.60%9,571,602
Aug 18, 202515.0015.1014.8214.9514.95-0.60%8,094,040
Aug 15, 202515.0715.2414.9715.0415.04-0.59%7,429,941
Aug 14, 202514.9815.1614.8315.1315.130.53%10,399,891
Aug 13, 202514.8315.1714.7615.0515.051.48%13,189,135
Aug 12, 202514.5015.2414.4914.8314.832.28%18,317,397
Aug 11, 202514.8814.9514.5014.5014.50-2.49%8,704,788
Aug 8, 202514.8015.0514.6814.8714.871.09%10,159,132
Aug 7, 202515.0015.1614.6714.7114.71-0.94%10,348,038
Aug 6, 202515.2315.5414.7614.8514.85-1.79%15,751,838
Aug 5, 202514.9215.1214.7515.1215.121.41%11,631,547
Aug 4, 202514.7114.9714.4814.9114.910.54%10,768,723
Aug 1, 202515.1315.2514.7114.8314.83-2.63%15,905,545
Jul 31, 202514.8515.6414.8515.2315.231.06%20,902,342
Jul 30, 202515.0415.1614.8915.0715.07-0.66%20,868,963
Jul 29, 202515.0015.2314.9815.1715.171.00%15,638,882
Jul 28, 202514.5715.0514.5515.0215.023.87%12,816,033
Jul 25, 202514.3614.5514.3114.4614.460.56%10,197,928
Jul 24, 202514.4414.4913.9914.3814.38-1.71%18,525,272
Jul 23, 202514.4114.6814.2814.6314.632.24%11,802,034
Jul 22, 202514.0814.3213.9914.3114.311.85%10,040,266
Jul 21, 202514.1214.1913.9914.0514.05-0.14%9,339,652
Jul 18, 202514.2514.3814.0314.0714.070.21%10,698,073
Jul 17, 202513.9514.1313.9014.0414.040.57%11,086,269
Jul 16, 202514.1814.2513.9213.9613.96-1.83%9,163,630
Jul 15, 202514.4014.5014.1614.2214.22-1.32%9,904,436
Jul 14, 202514.7214.7214.3214.4114.41-1.71%9,542,947
Jul 11, 202514.4014.7214.3314.6614.662.02%8,386,955
Jul 10, 202514.4814.4914.1614.3714.37-0.76%9,558,062
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