Skip to main content
Cenovus Energy Inc. (TSX:CVE)
Canada flag Canada · Delayed Price · Currency is CAD
25.35
-0.24 (-0.94%)
At close: Dec 5, 2025

Cenovus Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4625.9225.2725.3525.35-0.94%10,283,302
Dec 4, 202525.5025.8325.4925.5925.590.51%15,230,255
Dec 3, 202524.8325.4624.7025.4625.463.66%18,266,740
Dec 2, 202525.0425.0424.4024.5624.56-1.96%10,337,901
Dec 1, 202525.0025.3224.7025.0525.050.48%7,177,474
Nov 28, 202524.7825.0224.6624.9324.930.69%8,479,281
Nov 27, 202524.7624.8324.6924.7624.760.36%1,050,064
Nov 26, 202524.6924.7424.5124.6724.670.45%8,412,945
Nov 25, 202524.9025.0924.0824.5624.56-2.54%18,771,003
Nov 24, 202525.3725.3724.9125.2025.20-14,297,074
Nov 21, 202525.4425.4424.7925.2025.20-1.10%8,142,664
Nov 20, 202525.7526.3625.4225.4825.48-0.78%9,104,917
Nov 19, 202525.4025.6925.0725.6825.68-0.81%8,287,806
Nov 18, 202525.0725.9525.0125.8925.892.74%18,792,216
Nov 17, 202525.5025.9025.2025.2025.20-0.79%15,723,384
Nov 14, 202525.0325.6524.8025.4025.401.48%15,736,669
Nov 13, 202525.4825.7724.8325.0325.03-1.50%5,327,719
Nov 12, 202525.4425.6625.1125.4125.41-0.66%7,994,000
Nov 11, 202525.2325.7525.1825.5825.582.20%6,371,381
Nov 10, 202524.6925.0924.3625.0325.032.20%7,104,005
Nov 7, 202523.8924.5623.8724.4924.493.12%7,282,375
Nov 6, 202523.5023.8823.4323.7523.751.54%6,794,659
Nov 5, 202523.5423.8523.3723.3923.39-0.34%6,499,370
Nov 4, 202523.6023.6123.3223.4723.47-1.84%4,653,136
Nov 3, 202523.7624.1923.6123.9123.910.89%6,732,103
Oct 31, 202524.0024.3423.3923.7023.700.98%9,790,752
Oct 30, 202523.7623.8523.4523.4723.47-1.39%8,502,038
Oct 29, 202523.6023.9323.4723.8023.801.19%16,409,874
Oct 28, 202523.8423.9923.4123.5223.52-1.92%10,668,203
Oct 27, 202524.0424.3923.8723.9823.980.29%15,209,643
Oct 24, 202524.3524.3623.8923.9123.91-1.12%7,957,362
Oct 23, 202523.9124.5523.7724.1824.183.07%17,198,787
Oct 22, 202523.4423.7423.2023.4623.460.64%17,594,596
Oct 21, 202523.8123.8123.2623.3123.31-2.14%9,296,660
Oct 20, 202523.5623.8923.5623.8223.821.19%5,743,165
Oct 17, 202523.5523.7323.3423.5423.540.09%4,916,376
Oct 16, 202524.3224.3323.4123.5223.52-3.21%10,270,213
Oct 15, 202524.5824.8124.0824.3024.300.33%9,097,725
Oct 14, 202524.0524.5723.8224.2224.22-0.12%6,537,319
Oct 10, 202525.3325.3324.0324.2524.25-4.38%10,154,468
Oct 9, 202525.2325.9725.0825.3625.362.63%9,235,463
Oct 8, 202524.0724.7423.4524.7124.711.81%10,823,118
Oct 7, 202524.3024.4623.7324.2724.27-0.25%10,273,680
Oct 6, 202523.8924.4823.6424.3324.332.79%9,164,159
Oct 3, 202523.4423.8123.4223.6723.671.41%7,614,797
Oct 2, 202523.2623.4723.1623.3423.340.09%10,429,711
Oct 1, 202523.4823.7623.3123.3223.32-1.31%7,441,339
Sep 30, 202523.7623.8723.4023.6323.63-1.75%7,253,509
Sep 29, 202524.6524.6823.9524.0524.05-2.83%9,576,771
Sep 26, 202524.7525.3424.5624.7524.750.41%18,456,695