Cenovus Energy Inc. (TSX:CVE)
Canada
· Delayed Price · Currency is CAD 25.35
-0.24 (-0.94%)
At close: Dec 5, 2025
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.46 | 25.92 | 25.27 | 25.35 | 25.35 | -0.94% | 10,283,302 |
| Dec 4, 2025 | 25.50 | 25.83 | 25.49 | 25.59 | 25.59 | 0.51% | 15,230,255 |
| Dec 3, 2025 | 24.83 | 25.46 | 24.70 | 25.46 | 25.46 | 3.66% | 18,266,740 |
| Dec 2, 2025 | 25.04 | 25.04 | 24.40 | 24.56 | 24.56 | -1.96% | 10,337,901 |
| Dec 1, 2025 | 25.00 | 25.32 | 24.70 | 25.05 | 25.05 | 0.48% | 7,177,474 |
| Nov 28, 2025 | 24.78 | 25.02 | 24.66 | 24.93 | 24.93 | 0.69% | 8,479,281 |
| Nov 27, 2025 | 24.76 | 24.83 | 24.69 | 24.76 | 24.76 | 0.36% | 1,050,064 |
| Nov 26, 2025 | 24.69 | 24.74 | 24.51 | 24.67 | 24.67 | 0.45% | 8,412,945 |
| Nov 25, 2025 | 24.90 | 25.09 | 24.08 | 24.56 | 24.56 | -2.54% | 18,771,003 |
| Nov 24, 2025 | 25.37 | 25.37 | 24.91 | 25.20 | 25.20 | - | 14,297,074 |
| Nov 21, 2025 | 25.44 | 25.44 | 24.79 | 25.20 | 25.20 | -1.10% | 8,142,664 |
| Nov 20, 2025 | 25.75 | 26.36 | 25.42 | 25.48 | 25.48 | -0.78% | 9,104,917 |
| Nov 19, 2025 | 25.40 | 25.69 | 25.07 | 25.68 | 25.68 | -0.81% | 8,287,806 |
| Nov 18, 2025 | 25.07 | 25.95 | 25.01 | 25.89 | 25.89 | 2.74% | 18,792,216 |
| Nov 17, 2025 | 25.50 | 25.90 | 25.20 | 25.20 | 25.20 | -0.79% | 15,723,384 |
| Nov 14, 2025 | 25.03 | 25.65 | 24.80 | 25.40 | 25.40 | 1.48% | 15,736,669 |
| Nov 13, 2025 | 25.48 | 25.77 | 24.83 | 25.03 | 25.03 | -1.50% | 5,327,719 |
| Nov 12, 2025 | 25.44 | 25.66 | 25.11 | 25.41 | 25.41 | -0.66% | 7,994,000 |
| Nov 11, 2025 | 25.23 | 25.75 | 25.18 | 25.58 | 25.58 | 2.20% | 6,371,381 |
| Nov 10, 2025 | 24.69 | 25.09 | 24.36 | 25.03 | 25.03 | 2.20% | 7,104,005 |
| Nov 7, 2025 | 23.89 | 24.56 | 23.87 | 24.49 | 24.49 | 3.12% | 7,282,375 |
| Nov 6, 2025 | 23.50 | 23.88 | 23.43 | 23.75 | 23.75 | 1.54% | 6,794,659 |
| Nov 5, 2025 | 23.54 | 23.85 | 23.37 | 23.39 | 23.39 | -0.34% | 6,499,370 |
| Nov 4, 2025 | 23.60 | 23.61 | 23.32 | 23.47 | 23.47 | -1.84% | 4,653,136 |
| Nov 3, 2025 | 23.76 | 24.19 | 23.61 | 23.91 | 23.91 | 0.89% | 6,732,103 |
| Oct 31, 2025 | 24.00 | 24.34 | 23.39 | 23.70 | 23.70 | 0.98% | 9,790,752 |
| Oct 30, 2025 | 23.76 | 23.85 | 23.45 | 23.47 | 23.47 | -1.39% | 8,502,038 |
| Oct 29, 2025 | 23.60 | 23.93 | 23.47 | 23.80 | 23.80 | 1.19% | 16,409,874 |
| Oct 28, 2025 | 23.84 | 23.99 | 23.41 | 23.52 | 23.52 | -1.92% | 10,668,203 |
| Oct 27, 2025 | 24.04 | 24.39 | 23.87 | 23.98 | 23.98 | 0.29% | 15,209,643 |
| Oct 24, 2025 | 24.35 | 24.36 | 23.89 | 23.91 | 23.91 | -1.12% | 7,957,362 |
| Oct 23, 2025 | 23.91 | 24.55 | 23.77 | 24.18 | 24.18 | 3.07% | 17,198,787 |
| Oct 22, 2025 | 23.44 | 23.74 | 23.20 | 23.46 | 23.46 | 0.64% | 17,594,596 |
| Oct 21, 2025 | 23.81 | 23.81 | 23.26 | 23.31 | 23.31 | -2.14% | 9,296,660 |
| Oct 20, 2025 | 23.56 | 23.89 | 23.56 | 23.82 | 23.82 | 1.19% | 5,743,165 |
| Oct 17, 2025 | 23.55 | 23.73 | 23.34 | 23.54 | 23.54 | 0.09% | 4,916,376 |
| Oct 16, 2025 | 24.32 | 24.33 | 23.41 | 23.52 | 23.52 | -3.21% | 10,270,213 |
| Oct 15, 2025 | 24.58 | 24.81 | 24.08 | 24.30 | 24.30 | 0.33% | 9,097,725 |
| Oct 14, 2025 | 24.05 | 24.57 | 23.82 | 24.22 | 24.22 | -0.12% | 6,537,319 |
| Oct 10, 2025 | 25.33 | 25.33 | 24.03 | 24.25 | 24.25 | -4.38% | 10,154,468 |
| Oct 9, 2025 | 25.23 | 25.97 | 25.08 | 25.36 | 25.36 | 2.63% | 9,235,463 |
| Oct 8, 2025 | 24.07 | 24.74 | 23.45 | 24.71 | 24.71 | 1.81% | 10,823,118 |
| Oct 7, 2025 | 24.30 | 24.46 | 23.73 | 24.27 | 24.27 | -0.25% | 10,273,680 |
| Oct 6, 2025 | 23.89 | 24.48 | 23.64 | 24.33 | 24.33 | 2.79% | 9,164,159 |
| Oct 3, 2025 | 23.44 | 23.81 | 23.42 | 23.67 | 23.67 | 1.41% | 7,614,797 |
| Oct 2, 2025 | 23.26 | 23.47 | 23.16 | 23.34 | 23.34 | 0.09% | 10,429,711 |
| Oct 1, 2025 | 23.48 | 23.76 | 23.31 | 23.32 | 23.32 | -1.31% | 7,441,339 |
| Sep 30, 2025 | 23.76 | 23.87 | 23.40 | 23.63 | 23.63 | -1.75% | 7,253,509 |
| Sep 29, 2025 | 24.65 | 24.68 | 23.95 | 24.05 | 24.05 | -2.83% | 9,576,771 |
| Sep 26, 2025 | 24.75 | 25.34 | 24.56 | 24.75 | 24.75 | 0.41% | 18,456,695 |
| Sep 25, 2025 | 24.57 | 25.19 | 24.32 | 24.65 | 24.65 | -0.40% | 17,744,360 |
| Sep 24, 2025 | 24.34 | 25.01 | 24.25 | 24.75 | 24.75 | 3.25% | 18,626,557 |
| Sep 23, 2025 | 23.85 | 24.49 | 23.77 | 23.97 | 23.97 | 1.52% | 15,797,665 |
| Sep 22, 2025 | 23.33 | 23.78 | 23.13 | 23.61 | 23.61 | 0.85% | 14,933,544 |
| Sep 19, 2025 | 24.37 | 24.37 | 23.15 | 23.41 | 23.41 | -2.74% | 25,842,198 |
| Sep 18, 2025 | 24.11 | 24.38 | 23.86 | 24.07 | 24.07 | 0.21% | 12,824,982 |
| Sep 17, 2025 | 24.03 | 24.25 | 23.80 | 24.02 | 24.02 | -0.62% | 7,790,538 |
| Sep 16, 2025 | 23.77 | 24.46 | 23.61 | 24.17 | 24.17 | 2.37% | 14,017,170 |
| Sep 15, 2025 | 23.15 | 23.84 | 23.07 | 23.61 | 23.61 | 0.98% | 16,157,254 |
| Sep 12, 2025 | 23.56 | 23.68 | 23.29 | 23.38 | 23.18 | - | 13,256,853 |
| Sep 11, 2025 | 23.52 | 23.76 | 23.32 | 23.38 | 23.18 | -1.27% | 12,395,725 |
| Sep 10, 2025 | 22.65 | 23.69 | 22.58 | 23.68 | 23.48 | 4.92% | 11,962,508 |
| Sep 9, 2025 | 22.45 | 23.06 | 22.40 | 22.57 | 22.38 | 2.03% | 7,382,143 |
| Sep 8, 2025 | 22.10 | 22.33 | 21.82 | 22.12 | 21.93 | 0.05% | 13,003,050 |
| Sep 5, 2025 | 22.54 | 22.60 | 22.00 | 22.11 | 21.92 | -3.03% | 9,637,573 |
| Sep 4, 2025 | 22.64 | 22.96 | 22.52 | 22.80 | 22.60 | 0.18% | 9,609,241 |
| Sep 3, 2025 | 23.19 | 23.38 | 22.63 | 22.76 | 22.57 | -2.74% | 6,424,410 |
| Sep 2, 2025 | 22.90 | 23.43 | 22.81 | 23.40 | 23.20 | 2.45% | 8,463,448 |
| Aug 29, 2025 | 23.29 | 23.38 | 22.73 | 22.84 | 22.64 | -2.14% | 11,346,638 |
| Aug 28, 2025 | 23.41 | 23.41 | 23.04 | 23.34 | 23.14 | -0.17% | 4,857,638 |
| Aug 27, 2025 | 23.06 | 23.54 | 22.96 | 23.38 | 23.18 | 1.12% | 10,920,449 |
| Aug 26, 2025 | 22.98 | 23.28 | 22.86 | 23.12 | 22.92 | -0.13% | 20,099,509 |
| Aug 25, 2025 | 22.90 | 23.24 | 22.69 | 23.15 | 22.95 | 2.07% | 13,413,849 |
| Aug 22, 2025 | 22.10 | 22.72 | 21.48 | 22.68 | 22.49 | 7.13% | 22,649,213 |
| Aug 21, 2025 | 20.84 | 21.20 | 20.63 | 21.17 | 20.99 | 1.78% | 10,334,729 |
| Aug 20, 2025 | 20.61 | 20.98 | 20.60 | 20.80 | 20.62 | 0.92% | 10,098,600 |
| Aug 19, 2025 | 20.66 | 20.78 | 20.47 | 20.61 | 20.43 | -0.24% | 10,823,767 |
| Aug 18, 2025 | 20.68 | 20.85 | 20.47 | 20.66 | 20.48 | -0.53% | 16,729,466 |
| Aug 15, 2025 | 20.81 | 21.04 | 20.68 | 20.77 | 20.59 | -0.67% | 9,381,466 |
| Aug 14, 2025 | 20.62 | 20.94 | 20.47 | 20.91 | 20.73 | 0.92% | 5,364,362 |
| Aug 13, 2025 | 20.43 | 20.87 | 20.32 | 20.72 | 20.54 | 1.42% | 5,366,420 |
| Aug 12, 2025 | 19.97 | 20.52 | 19.97 | 20.43 | 20.26 | 2.15% | 5,513,896 |
| Aug 11, 2025 | 20.48 | 20.60 | 20.00 | 20.00 | 19.83 | -2.30% | 3,747,455 |
| Aug 8, 2025 | 20.43 | 20.69 | 20.20 | 20.47 | 20.29 | 1.19% | 4,350,631 |
| Aug 7, 2025 | 20.58 | 20.83 | 20.19 | 20.23 | 20.06 | -0.78% | 5,127,136 |
| Aug 6, 2025 | 20.95 | 21.36 | 20.29 | 20.39 | 20.22 | -1.92% | 6,588,126 |
| Aug 5, 2025 | 20.60 | 20.83 | 20.34 | 20.79 | 20.61 | 1.76% | 5,999,719 |
| Aug 1, 2025 | 20.85 | 21.00 | 20.28 | 20.43 | 20.26 | -3.13% | 7,204,901 |
| Jul 31, 2025 | 20.87 | 21.63 | 20.74 | 21.09 | 20.91 | 1.05% | 11,637,908 |
| Jul 30, 2025 | 20.77 | 20.95 | 20.57 | 20.87 | 20.69 | -0.14% | 10,404,709 |
| Jul 29, 2025 | 20.64 | 20.96 | 20.64 | 20.90 | 20.72 | 1.41% | 8,562,006 |
| Jul 28, 2025 | 20.00 | 20.65 | 19.97 | 20.61 | 20.43 | 3.83% | 9,126,441 |
| Jul 25, 2025 | 19.65 | 19.96 | 19.60 | 19.85 | 19.68 | 1.17% | 5,343,992 |
| Jul 24, 2025 | 19.71 | 19.71 | 19.05 | 19.62 | 19.45 | -1.46% | 13,113,609 |
| Jul 23, 2025 | 19.50 | 19.99 | 19.44 | 19.91 | 19.74 | 2.31% | 5,189,787 |
| Jul 22, 2025 | 19.19 | 19.51 | 19.13 | 19.46 | 19.29 | 1.41% | 3,923,914 |
| Jul 21, 2025 | 19.41 | 19.43 | 19.17 | 19.19 | 19.03 | -0.62% | 5,759,714 |
| Jul 18, 2025 | 19.53 | 19.72 | 19.26 | 19.31 | 19.14 | 0.05% | 7,184,426 |
| Jul 17, 2025 | 19.16 | 19.43 | 19.11 | 19.30 | 19.13 | 0.94% | 13,722,479 |
| Jul 16, 2025 | 19.53 | 19.57 | 19.08 | 19.12 | 18.96 | -1.95% | 10,097,440 |