Skip to main content
logo
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
17.44
-0.13 (-0.74%)
At close: Sep 17, 2025, 4:00 PM EDT
17.50
+0.06 (0.34%)
Pre-market: Sep 18, 2025, 8:19 AM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 202515.0015.2314.9815.1715.041.00%15,638,882
Jul 28, 202514.5715.0514.5515.0214.903.87%12,816,033
Jul 25, 202514.3614.5514.3114.4614.340.56%10,197,928
Jul 24, 202514.4414.4913.9914.3814.26-1.71%18,525,272
Jul 23, 202514.4114.6814.2814.6314.512.24%11,802,034
Jul 22, 202514.0814.3213.9914.3114.191.85%10,040,266
Jul 21, 202514.1214.1913.9914.0513.93-0.14%9,339,652
Jul 18, 202514.2514.3814.0314.0713.950.21%10,698,073
Jul 17, 202513.9514.1313.9014.0413.920.57%11,086,269
Jul 16, 202514.1814.2513.9213.9613.84-1.83%9,163,630
Jul 15, 202514.4014.5014.1614.2214.10-1.32%9,904,436
Jul 14, 202514.7214.7214.3214.4114.29-1.71%9,542,947
Jul 11, 202514.4014.7214.3314.6614.542.02%8,386,955
Jul 10, 202514.4814.4914.1614.3714.25-0.76%9,558,062
Jul 9, 202514.5314.6714.4414.4814.36-0.89%9,366,135