Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
13.78
-0.31 (-2.20%)
At close: Mar 28, 2025, 4:00 PM
13.79
+0.01 (0.04%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.0214.0913.7613.7813.78-2.20%7,950,081
Mar 27, 202514.1414.2813.9614.0914.09-1.05%7,521,458
Mar 26, 202514.5014.5614.2014.2414.24-0.84%7,799,314
Mar 25, 202514.4014.5714.2614.3614.360.42%7,197,152
Mar 24, 202514.2214.4714.2014.3014.301.20%8,902,461
Mar 21, 202513.9314.1713.9314.1314.130.71%11,163,647
Mar 20, 202513.7614.1713.6514.0314.031.01%10,225,808
Mar 19, 202513.6113.9913.5913.8913.892.06%8,217,664
Mar 18, 202513.7413.7413.5013.6113.61-5,070,892
Mar 17, 202513.5013.7613.5013.6113.610.89%8,838,004
Mar 14, 202513.0613.5012.9613.4913.493.21%9,140,020
Mar 13, 202513.2313.3712.9013.0712.95-1.13%19,106,230
Mar 12, 202512.9613.3012.9613.2213.102.08%9,277,889
Mar 11, 202512.5613.0112.4512.9512.833.77%15,564,685
Mar 10, 202512.7012.7412.2912.4812.37-2.04%14,618,419
Mar 7, 202512.7913.1912.6812.7412.620.47%14,820,359
Mar 6, 202512.2812.8212.1512.6812.562.59%14,195,631
Mar 5, 202512.2312.4312.1112.3612.250.98%18,163,980
Mar 4, 202512.5012.5112.0812.2412.13-3.70%19,559,471
Mar 3, 202513.9313.9912.5812.7112.59-8.16%16,179,031
Feb 28, 202513.6713.8613.4913.8413.710.65%11,945,909
Feb 27, 202513.9614.0613.7313.7513.62-1.22%13,838,645
Feb 26, 202514.1314.1413.8713.9213.79-1.00%12,050,771
Feb 25, 202514.4014.4413.8614.0613.93-2.36%10,151,401
Feb 24, 202514.6314.7514.3914.4014.27-1.30%12,858,843
Feb 21, 202515.1115.1214.5314.5914.46-4.58%13,405,283
Feb 20, 202515.0315.3914.8115.2915.15-2.18%12,463,947
Feb 19, 202515.5015.7015.4415.6315.491.10%11,473,363
Feb 18, 202515.3415.5515.2615.4615.320.98%10,982,347
Feb 14, 202515.5115.5815.2415.3115.17-0.39%7,263,738
Feb 13, 202515.1515.4315.1515.3715.231.12%5,598,340
Feb 12, 202515.3315.6715.0315.2015.06-1.94%9,015,022
Feb 11, 202515.2615.6215.2415.5015.361.97%7,638,052
Feb 10, 202515.0015.3314.9515.2015.062.70%12,015,215
Feb 7, 202514.8414.9814.6614.8014.660.48%7,517,659
Feb 6, 202515.1815.2614.5214.7314.60-2.19%11,249,597
Feb 5, 202514.9515.1914.8815.0614.920.53%11,124,799
Feb 4, 202514.1815.0414.0814.9814.846.17%12,843,593
Feb 3, 202514.0514.3313.7614.1113.98-2.49%14,571,592
Jan 31, 202514.9214.9814.3414.4714.34-2.89%16,463,320
Jan 30, 202515.0815.1014.5214.9014.76-0.47%14,599,673
Jan 29, 202514.5014.9814.4714.9714.832.60%14,405,548
Jan 28, 202514.8414.8614.3614.5914.46-1.08%14,195,233
Jan 27, 202514.7014.9314.4414.7514.62-0.41%9,665,112
Jan 24, 202515.1015.1014.7114.8114.67-1.33%11,033,035
Jan 23, 202515.0915.2714.9215.0114.870.27%10,654,987
Jan 22, 202515.0015.2614.8414.9714.83-0.13%7,829,905
Jan 21, 202515.0315.1414.7014.9914.85-0.46%11,213,118
Jan 17, 202514.7715.1214.7115.0614.921.48%8,959,790
Jan 16, 202515.0015.0014.5914.8414.70-1.85%10,784,716