Skip to main content
Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
18.31
-0.02 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
18.34
+0.03 (0.16%)
After-hours: Dec 5, 2025, 7:58 PM EST

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3018.7018.2718.3118.31-0.11%7,115,194
Dec 4, 202518.2518.5218.2518.3318.330.60%8,094,583
Dec 3, 202517.7718.2517.7118.2218.223.70%9,299,609
Dec 2, 202517.8917.9117.4517.5717.57-1.73%8,806,665
Dec 1, 202517.8818.1417.6817.8817.880.11%8,291,985
Nov 28, 202517.7217.9317.6417.8617.861.71%1,986,325
Nov 26, 202517.5017.6317.3917.5617.560.69%7,269,526
Nov 25, 202517.6817.7617.0817.4417.44-2.41%11,933,991
Nov 24, 202517.9218.0017.6717.8717.87-0.06%5,728,948
Nov 21, 202517.9518.0717.5417.8817.88-1.00%14,700,418
Nov 20, 202518.4018.7518.0318.0618.06-1.04%13,991,290
Nov 19, 202518.0718.2817.8918.2518.25-1.46%10,522,059
Nov 18, 202517.8518.5617.8318.5218.523.06%12,477,448
Nov 17, 202518.1418.4617.9617.9717.97-0.88%12,247,431
Nov 14, 202517.7418.2817.6818.1318.131.68%10,435,925
Nov 13, 202518.1518.4017.6917.8317.83-1.65%6,752,477
Nov 12, 202518.2218.3317.9218.1318.13-0.77%10,801,400
Nov 11, 202517.9518.3917.9518.2718.272.30%12,391,900
Nov 10, 202517.6417.9117.3717.8617.862.41%11,820,853
Nov 7, 202516.9917.4716.9517.4417.443.75%11,463,706
Nov 6, 202516.6316.9316.6016.8116.811.45%7,379,152
Nov 5, 202516.6716.8916.5616.5716.57-0.60%8,643,973
Nov 4, 202516.6516.7516.5516.6716.67-2.17%10,733,622
Nov 3, 202516.9017.2116.8017.0417.040.71%10,090,128
Oct 31, 202517.2517.3516.6816.9216.921.01%15,385,044
Oct 30, 202516.9317.0516.7516.7516.75-1.87%13,404,994
Oct 29, 202516.9717.2116.8517.0717.071.25%11,054,136
Oct 28, 202517.0317.1516.8016.8616.86-1.52%8,984,330
Oct 27, 202517.2017.4217.0517.1217.120.23%12,142,983
Oct 24, 202517.4317.4317.0617.0817.08-1.33%8,610,138
Oct 23, 202517.0817.5617.0417.3117.313.16%17,105,435
Oct 22, 202516.6916.9616.5716.7816.780.84%11,425,713
Oct 21, 202516.9517.0216.6016.6416.64-1.83%10,027,030
Oct 20, 202516.8317.0316.8016.9516.950.89%9,974,371
Oct 17, 202516.7216.9016.6216.8016.800.36%10,590,279
Oct 16, 202517.3317.3316.6516.7416.74-3.18%13,467,966
Oct 15, 202517.5117.6717.1217.2917.290.29%7,290,093
Oct 14, 202517.1017.4916.9617.2417.24-0.98%16,532,941
Oct 13, 202517.5717.6017.2917.4117.410.64%10,181,659
Oct 10, 202518.0418.0717.1417.3017.30-4.31%21,507,385
Oct 9, 202518.0418.6117.9318.0818.082.20%18,675,539
Oct 8, 202517.2617.7216.8317.6917.691.61%23,248,108
Oct 7, 202517.4517.5417.0117.4117.41-0.34%19,905,060
Oct 6, 202517.1317.5516.9417.4717.472.89%34,564,724
Oct 3, 202516.8617.0716.7016.9816.981.37%29,944,145
Oct 2, 202516.7016.8216.5916.7516.75-26,115,993
Oct 1, 202516.9417.0716.7316.7516.75-1.41%27,626,438
Sep 30, 202517.0917.1516.8316.9916.99-1.62%39,227,548
Sep 29, 202517.6517.7117.2217.2717.27-2.81%33,891,001
Sep 26, 202517.7418.1817.6217.7717.770.40%35,372,930
Sep 25, 202517.6818.0717.4817.7017.70-0.62%44,851,533
Sep 24, 202517.5217.9917.4817.8117.812.65%36,816,499
Sep 23, 202517.2517.7117.2417.3517.351.52%20,303,761
Sep 22, 202516.9017.2116.7617.0917.090.59%23,616,406
Sep 19, 202517.5217.5816.8016.9916.99-2.75%25,141,895
Sep 18, 202517.4617.6717.2917.4717.470.17%11,638,354
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, 202516.3017.0816.2817.0516.904.67%28,230,554
Sep 9, 202516.2016.7016.2016.2916.151.75%14,727,286
Sep 8, 202516.0716.1915.8016.0115.870.38%9,542,526
Sep 5, 202516.3216.3815.8915.9515.81-3.22%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%10,113,143
Sep 2, 202516.5916.9916.5116.9716.822.17%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, 202514.9015.1414.8614.9814.850.81%10,006,934
Aug 19, 202514.9115.0214.7714.8614.73-0.60%9,571,602
Aug 18, 202515.0015.1014.8214.9514.82-0.60%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, 202514.5015.2414.4914.8314.702.28%18,317,397
Aug 11, 202514.8814.9514.5014.5014.38-2.49%8,704,788
Aug 8, 202514.8015.0514.6814.8714.741.09%10,159,132
Aug 7, 202515.0015.1614.6714.7114.58-0.94%10,348,038
Aug 6, 202515.2315.5414.7614.8514.72-1.79%15,751,838
Aug 5, 202514.9215.1214.7515.1214.991.41%11,631,547
Aug 4, 202514.7114.9714.4814.9114.780.54%10,768,723
Aug 1, 202515.1315.2514.7114.8314.70-2.63%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, 202514.5715.0514.5515.0214.893.87%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, 202514.4114.6814.2814.6314.502.24%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