Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
15.64
+0.14 (0.90%)
Dec 5, 2024, 4:00 PM EST - Market closed
Cenovus Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 15.50 | 15.74 | 15.50 | 15.64 | 15.64 | 0.90% | 3,635,531 |
Dec 4, 2024 | 15.93 | 15.98 | 15.42 | 15.50 | 15.50 | -2.52% | 6,311,466 |
Dec 3, 2024 | 15.85 | 15.98 | 15.76 | 15.90 | 15.90 | 1.02% | 6,827,917 |
Dec 2, 2024 | 15.86 | 15.91 | 15.56 | 15.74 | 15.74 | -0.19% | 6,991,169 |
Nov 29, 2024 | 15.74 | 15.85 | 15.71 | 15.77 | 15.77 | 0.38% | 3,989,268 |
Nov 27, 2024 | 15.47 | 15.80 | 15.47 | 15.71 | 15.71 | 1.49% | 7,370,294 |
Nov 26, 2024 | 15.79 | 15.80 | 15.31 | 15.48 | 15.48 | -2.27% | 13,823,450 |
Nov 25, 2024 | 16.22 | 16.28 | 15.75 | 15.84 | 15.84 | -2.16% | 9,654,648 |
Nov 22, 2024 | 16.16 | 16.26 | 16.06 | 16.19 | 16.19 | -0.06% | 10,133,579 |
Nov 21, 2024 | 16.29 | 16.47 | 16.19 | 16.20 | 16.20 | 0.25% | 9,882,644 |
Nov 20, 2024 | 16.04 | 16.26 | 15.97 | 16.16 | 16.16 | 0.69% | 10,817,948 |
Nov 19, 2024 | 15.80 | 16.12 | 15.72 | 16.05 | 16.05 | 0.44% | 6,517,634 |
Nov 18, 2024 | 15.78 | 16.02 | 15.68 | 15.98 | 15.98 | 2.30% | 7,143,724 |
Nov 15, 2024 | 15.84 | 15.97 | 15.57 | 15.62 | 15.62 | -1.39% | 6,658,869 |
Nov 14, 2024 | 15.78 | 15.99 | 15.71 | 15.84 | 15.84 | 1.60% | 13,902,855 |
Nov 13, 2024 | 15.72 | 15.87 | 15.27 | 15.59 | 15.59 | -0.95% | 11,158,300 |
Nov 12, 2024 | 16.04 | 16.06 | 15.65 | 15.74 | 15.74 | -1.81% | 9,200,859 |
Nov 11, 2024 | 16.10 | 16.27 | 15.97 | 16.03 | 16.03 | -0.50% | 7,723,488 |
Nov 8, 2024 | 16.18 | 16.21 | 16.02 | 16.11 | 16.11 | -1.41% | 5,628,514 |
Nov 7, 2024 | 16.36 | 16.42 | 16.11 | 16.34 | 16.34 | 0.99% | 5,040,161 |
Nov 6, 2024 | 16.07 | 16.36 | 15.98 | 16.18 | 16.18 | 0.31% | 9,662,472 |
Nov 5, 2024 | 16.30 | 16.30 | 16.00 | 16.13 | 16.13 | -0.49% | 6,035,146 |
Nov 4, 2024 | 15.97 | 16.30 | 15.87 | 16.21 | 16.21 | 3.45% | 9,120,097 |
Nov 1, 2024 | 16.18 | 16.30 | 15.63 | 15.67 | 15.67 | -2.49% | 8,905,917 |
Oct 31, 2024 | 16.32 | 16.36 | 15.72 | 16.07 | 16.07 | -3.60% | 19,199,696 |
Oct 30, 2024 | 16.61 | 16.76 | 16.41 | 16.67 | 16.67 | 1.15% | 10,022,023 |
Oct 29, 2024 | 16.69 | 16.73 | 16.36 | 16.48 | 16.48 | -1.14% | 6,119,986 |
Oct 28, 2024 | 16.32 | 16.69 | 16.24 | 16.67 | 16.67 | -1.36% | 6,184,553 |
Oct 25, 2024 | 16.85 | 16.97 | 16.78 | 16.90 | 16.90 | 0.96% | 4,461,980 |
Oct 24, 2024 | 16.81 | 16.90 | 16.50 | 16.74 | 16.74 | 0.24% | 7,068,352 |
Oct 23, 2024 | 16.95 | 16.98 | 16.61 | 16.70 | 16.70 | -1.53% | 5,437,422 |
Oct 22, 2024 | 16.98 | 17.03 | 16.76 | 16.96 | 16.96 | 0.30% | 7,103,179 |
Oct 21, 2024 | 17.11 | 17.18 | 16.82 | 16.91 | 16.91 | -0.12% | 4,666,237 |
Oct 18, 2024 | 17.00 | 17.03 | 16.70 | 16.93 | 16.93 | -0.29% | 5,236,596 |
Oct 17, 2024 | 16.87 | 17.02 | 16.85 | 16.98 | 16.98 | 0.71% | 4,938,888 |
Oct 16, 2024 | 16.90 | 17.05 | 16.74 | 16.86 | 16.86 | 0.18% | 4,906,505 |
Oct 15, 2024 | 17.02 | 17.10 | 16.77 | 16.83 | 16.83 | -4.38% | 7,487,976 |
Oct 14, 2024 | 17.64 | 17.79 | 17.49 | 17.60 | 17.60 | -1.40% | 4,823,545 |
Oct 11, 2024 | 17.83 | 17.98 | 17.69 | 17.85 | 17.85 | -0.06% | 5,353,292 |
Oct 10, 2024 | 17.73 | 17.93 | 17.52 | 17.86 | 17.86 | 1.53% | 8,114,413 |
Oct 9, 2024 | 17.50 | 17.63 | 17.31 | 17.59 | 17.59 | -0.51% | 6,177,825 |
Oct 8, 2024 | 18.00 | 18.02 | 17.50 | 17.68 | 17.68 | -3.70% | 14,958,583 |
Oct 7, 2024 | 18.40 | 18.62 | 18.14 | 18.36 | 18.36 | 0.49% | 10,625,463 |
Oct 4, 2024 | 17.95 | 18.33 | 17.77 | 18.27 | 18.27 | 2.41% | 12,080,865 |
Oct 3, 2024 | 17.27 | 17.85 | 17.16 | 17.84 | 17.84 | 3.60% | 9,145,622 |
Oct 2, 2024 | 17.43 | 17.49 | 17.04 | 17.22 | 17.22 | 0.35% | 6,901,280 |
Oct 1, 2024 | 16.52 | 17.30 | 16.52 | 17.16 | 17.16 | 2.57% | 9,659,530 |
Sep 30, 2024 | 16.65 | 16.97 | 16.60 | 16.73 | 16.73 | 0.54% | 7,020,049 |
Sep 27, 2024 | 16.40 | 16.70 | 16.37 | 16.64 | 16.64 | 2.15% | 7,975,695 |
Sep 26, 2024 | 16.56 | 16.80 | 16.24 | 16.29 | 16.29 | -4.18% | 14,255,086 |
Sep 25, 2024 | 17.27 | 17.33 | 16.89 | 17.00 | 17.00 | -2.07% | 9,141,412 |
Sep 24, 2024 | 17.56 | 17.64 | 17.32 | 17.36 | 17.36 | 0.99% | 6,598,674 |
Sep 23, 2024 | 17.16 | 17.55 | 17.06 | 17.19 | 17.19 | 0.47% | 6,607,565 |
Sep 20, 2024 | 17.14 | 17.31 | 16.94 | 17.11 | 17.11 | -0.64% | 8,981,074 |
Sep 19, 2024 | 16.98 | 17.24 | 16.87 | 17.22 | 17.22 | 3.61% | 6,684,930 |
Sep 18, 2024 | 16.64 | 16.92 | 16.47 | 16.62 | 16.62 | -0.54% | 8,617,324 |
Sep 17, 2024 | 16.43 | 16.75 | 16.35 | 16.71 | 16.71 | 1.70% | 10,786,156 |
Sep 16, 2024 | 16.33 | 16.51 | 16.14 | 16.43 | 16.43 | 1.42% | 13,254,876 |
Sep 13, 2024 | 16.23 | 16.44 | 16.15 | 16.20 | 16.20 | -0.25% | 16,062,648 |
Sep 12, 2024 | 16.25 | 16.30 | 16.00 | 16.24 | 16.11 | 0.43% | 8,794,081 |
Sep 11, 2024 | 16.48 | 16.59 | 15.83 | 16.17 | 16.04 | -0.43% | 8,471,645 |
Sep 10, 2024 | 16.65 | 16.70 | 15.95 | 16.24 | 16.11 | -2.40% | 9,593,018 |
Sep 9, 2024 | 16.86 | 16.96 | 16.61 | 16.64 | 16.51 | -1.25% | 6,440,978 |
Sep 6, 2024 | 17.24 | 17.38 | 16.75 | 16.85 | 16.71 | -1.86% | 10,373,860 |
Sep 5, 2024 | 17.79 | 17.85 | 17.17 | 17.17 | 17.03 | -2.61% | 9,591,080 |
Sep 4, 2024 | 17.92 | 18.09 | 17.60 | 17.63 | 17.49 | -1.89% | 5,174,242 |
Sep 3, 2024 | 18.19 | 18.28 | 17.83 | 17.97 | 17.82 | -3.07% | 6,144,268 |
Aug 30, 2024 | 18.76 | 18.77 | 18.37 | 18.54 | 18.39 | -2.16% | 7,113,318 |
Aug 29, 2024 | 18.88 | 19.06 | 18.76 | 18.95 | 18.80 | 1.28% | 4,467,671 |
Aug 28, 2024 | 18.59 | 18.86 | 18.51 | 18.71 | 18.56 | -0.32% | 5,725,718 |
Aug 27, 2024 | 19.21 | 19.21 | 18.73 | 18.77 | 18.62 | -2.65% | 6,695,525 |
Aug 26, 2024 | 19.46 | 19.64 | 19.16 | 19.28 | 19.12 | 1.21% | 7,779,759 |
Aug 23, 2024 | 19.00 | 19.08 | 18.81 | 19.05 | 18.90 | 1.71% | 4,056,792 |
Aug 22, 2024 | 18.89 | 18.92 | 18.66 | 18.73 | 18.58 | -0.58% | 6,964,616 |
Aug 21, 2024 | 19.03 | 19.10 | 18.79 | 18.84 | 18.69 | 0.11% | 5,721,881 |
Aug 20, 2024 | 19.50 | 19.50 | 18.77 | 18.82 | 18.67 | -3.49% | 8,778,084 |
Aug 19, 2024 | 19.59 | 20.04 | 19.49 | 19.50 | 19.34 | -0.56% | 5,281,510 |
Aug 16, 2024 | 19.64 | 19.86 | 19.55 | 19.61 | 19.45 | -1.31% | 5,152,955 |
Aug 15, 2024 | 19.46 | 20.00 | 19.46 | 19.87 | 19.71 | 3.11% | 7,499,534 |
Aug 14, 2024 | 19.25 | 19.36 | 19.17 | 19.27 | 19.11 | 0.63% | 9,226,547 |
Aug 13, 2024 | 18.94 | 19.17 | 18.86 | 19.15 | 18.99 | 0.74% | 6,103,435 |
Aug 12, 2024 | 18.59 | 19.10 | 18.54 | 19.01 | 18.86 | 3.26% | 7,248,408 |
Aug 9, 2024 | 18.23 | 18.54 | 18.16 | 18.41 | 18.26 | 0.99% | 6,824,242 |
Aug 8, 2024 | 18.08 | 18.35 | 18.02 | 18.23 | 18.08 | 1.73% | 10,867,515 |
Aug 7, 2024 | 18.40 | 18.45 | 17.82 | 17.92 | 17.77 | -0.50% | 6,923,590 |
Aug 6, 2024 | 17.69 | 18.22 | 17.66 | 18.01 | 17.86 | 1.24% | 7,784,879 |
Aug 5, 2024 | 17.24 | 17.89 | 17.03 | 17.79 | 17.65 | -0.50% | 11,151,865 |
Aug 2, 2024 | 18.65 | 18.68 | 17.76 | 17.88 | 17.73 | -5.15% | 9,074,774 |
Aug 1, 2024 | 20.13 | 20.40 | 18.73 | 18.85 | 18.70 | -6.36% | 14,939,467 |
Jul 31, 2024 | 19.95 | 20.23 | 19.87 | 20.13 | 19.97 | 2.91% | 7,983,925 |
Jul 30, 2024 | 19.45 | 19.70 | 19.43 | 19.56 | 19.40 | 0.10% | 5,344,257 |
Jul 29, 2024 | 19.87 | 19.87 | 19.35 | 19.54 | 19.38 | -1.11% | 6,142,477 |
Jul 26, 2024 | 19.78 | 19.86 | 19.39 | 19.76 | 19.60 | - | 4,817,105 |
Jul 25, 2024 | 19.38 | 19.80 | 19.26 | 19.76 | 19.60 | 1.75% | 6,037,419 |
Jul 24, 2024 | 19.54 | 19.83 | 19.40 | 19.42 | 19.26 | -0.26% | 7,084,177 |
Jul 23, 2024 | 19.81 | 19.85 | 19.40 | 19.47 | 19.31 | -2.60% | 5,248,570 |
Jul 22, 2024 | 19.83 | 20.10 | 19.59 | 19.99 | 19.83 | 0.35% | 5,056,324 |
Jul 19, 2024 | 20.08 | 20.25 | 19.84 | 19.92 | 19.76 | -1.39% | 5,654,704 |
Jul 18, 2024 | 20.50 | 20.60 | 20.16 | 20.20 | 20.04 | -1.51% | 7,830,701 |
Jul 17, 2024 | 20.52 | 20.74 | 20.29 | 20.51 | 20.34 | 0.39% | 7,456,591 |