Cenovus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.85	13.87	13.52	13.65	13.65	-1.16%	12,666,966
Jun 26, 2025	13.69	13.91	13.61	13.81	13.81	1.25%	12,894,277
Jun 25, 2025	13.70	13.75	13.56	13.64	13.64	-0.51%	16,098,818
Jun 24, 2025	13.70	13.87	13.65	13.71	13.71	-1.51%	13,820,977
Jun 23, 2025	14.72	14.78	13.90	13.92	13.92	-4.85%	19,663,526
Jun 20, 2025	14.80	14.80	14.58	14.63	14.63	-0.07%	11,187,014
Jun 18, 2025	14.74	14.96	14.55	14.64	14.64	-0.95%	13,123,767
Jun 17, 2025	14.81	14.94	14.64	14.78	14.78	0.89%	17,696,917
Jun 16, 2025	14.59	14.82	14.47	14.65	14.65	-1.21%	14,381,574
Jun 13, 2025	15.00	15.07	14.53	14.83	14.83	2.84%	25,038,944
Jun 12, 2025	14.22	14.46	14.09	14.42	14.28	0.70%	15,629,779
Jun 11, 2025	14.13	14.41	13.88	14.32	14.18	1.99%	17,893,885
Jun 10, 2025	13.87	14.20	13.80	14.04	13.90	2.26%	13,965,538
Jun 9, 2025	13.63	13.79	13.51	13.73	13.60	1.48%	10,632,901
Jun 6, 2025	13.35	13.59	13.29	13.53	13.40	2.42%	8,456,752
Jun 5, 2025	13.18	13.38	13.03	13.21	13.08	1.77%	12,123,008
Jun 4, 2025	13.57	13.62	12.88	12.98	12.85	-4.35%	17,517,056
Jun 3, 2025	13.38	13.80	13.25	13.57	13.44	1.42%	14,261,904
Jun 2, 2025	13.48	13.59	13.21	13.38	13.25	1.52%	10,892,331
May 30, 2025	13.50	13.53	13.13	13.18	13.05	-2.73%	10,733,790
May 29, 2025	13.55	13.58	13.37	13.55	13.42	1.04%	9,169,441
May 28, 2025	13.63	13.66	13.37	13.41	13.28	-1.25%	11,737,280
May 27, 2025	13.71	13.83	13.44	13.58	13.45	-0.37%	11,238,654
May 23, 2025	13.15	13.66	13.14	13.63	13.50	2.33%	12,808,293
May 22, 2025	13.10	13.43	12.88	13.32	13.19	0.45%	19,698,303
May 21, 2025	13.28	13.58	13.23	13.26	13.13	-0.15%	19,359,714
May 20, 2025	13.69	13.70	13.21	13.28	13.15	-1.92%	10,467,128
May 19, 2025	13.56	13.60	13.35	13.54	13.41	-1.24%	5,359,848
May 16, 2025	13.68	13.88	13.54	13.71	13.58	0.51%	12,829,789
May 15, 2025	13.47	13.65	13.32	13.64	13.51	-1.23%	10,834,004
May 14, 2025	13.69	13.97	13.67	13.81	13.68	-0.86%	10,375,436
May 13, 2025	13.80	14.03	13.55	13.93	13.79	1.60%	11,249,101
May 12, 2025	13.86	14.10	13.62	13.71	13.58	3.55%	18,456,121
May 9, 2025	13.00	13.30	12.88	13.24	13.11	3.76%	15,522,978
May 8, 2025	12.00	12.92	11.96	12.76	12.64	8.50%	17,885,817
May 7, 2025	11.90	11.99	11.60	11.76	11.65	-0.68%	16,963,999
May 6, 2025	11.80	12.12	11.67	11.84	11.72	1.54%	14,871,911
May 5, 2025	11.83	11.88	11.65	11.66	11.55	-3.16%	10,136,775
May 2, 2025	12.17	12.19	11.82	12.04	11.92	0.58%	14,618,651
May 1, 2025	11.72	12.22	11.72	11.97	11.85	1.70%	14,361,816
Apr 30, 2025	11.90	12.08	11.64	11.77	11.66	-2.89%	12,562,924
Apr 29, 2025	12.02	12.24	11.97	12.12	12.00	-0.41%	12,562,990
Apr 28, 2025	12.05	12.27	12.05	12.17	12.05	0.75%	7,640,742
Apr 25, 2025	11.90	12.19	11.90	12.08	11.96	-0.25%	7,270,719
Apr 24, 2025	12.17	12.20	12.04	12.11	11.99	1.17%	6,721,420
Apr 23, 2025	12.30	12.51	11.90	11.97	11.85	-1.56%	9,895,349
Apr 22, 2025	12.04	12.29	11.99	12.16	12.04	2.27%	7,427,856
Apr 21, 2025	12.00	12.00	11.70	11.89	11.77	-1.74%	6,802,839
Apr 17, 2025	11.77	12.23	11.76	12.10	11.98	3.77%	9,641,966
Apr 16, 2025	11.41	11.83	11.36	11.66	11.55	2.91%	10,723,293