Cenovus Energy Inc. (CVE)
NYSE: CVE · Real-Time Price · USD
15.11
+0.06 (0.40%)
Aug 14, 2025, 1:58 PM - Market open
Cenovus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.98 | 14.99 | 14.83 | 15.01 | - | -0.27% | 5,413,421 |
| Aug 13, 2025 | 14.83 | 15.17 | 14.76 | 15.05 | 15.05 | 1.48% | 13,189,135 |
| Aug 12, 2025 | 14.50 | 15.24 | 14.49 | 14.83 | 14.83 | 2.28% | 18,317,397 |
| Aug 11, 2025 | 14.88 | 14.95 | 14.50 | 14.50 | 14.50 | -2.49% | 8,704,788 |
| Aug 8, 2025 | 14.80 | 15.05 | 14.68 | 14.87 | 14.87 | 1.09% | 10,159,132 |
| Aug 7, 2025 | 15.00 | 15.16 | 14.67 | 14.71 | 14.71 | -0.94% | 10,348,038 |
| Aug 6, 2025 | 15.23 | 15.54 | 14.76 | 14.85 | 14.85 | -1.79% | 15,751,838 |
| Aug 5, 2025 | 14.92 | 15.12 | 14.75 | 15.12 | 15.12 | 1.41% | 11,631,547 |
| Aug 4, 2025 | 14.71 | 14.97 | 14.48 | 14.91 | 14.91 | 0.54% | 10,768,723 |
| Aug 1, 2025 | 15.13 | 15.25 | 14.71 | 14.83 | 14.83 | -2.63% | 15,905,545 |
| Jul 31, 2025 | 14.85 | 15.64 | 14.85 | 15.23 | 15.23 | 1.06% | 20,902,342 |
| Jul 30, 2025 | 15.04 | 15.16 | 14.89 | 15.07 | 15.07 | -0.66% | 20,868,963 |
| Jul 29, 2025 | 15.00 | 15.23 | 14.98 | 15.17 | 15.17 | 1.00% | 15,638,882 |
| Jul 28, 2025 | 14.57 | 15.05 | 14.55 | 15.02 | 15.02 | 3.87% | 12,816,033 |
| Jul 25, 2025 | 14.36 | 14.55 | 14.31 | 14.46 | 14.46 | 0.56% | 10,197,928 |
| Jul 24, 2025 | 14.44 | 14.49 | 13.99 | 14.38 | 14.38 | -1.71% | 18,525,272 |
| Jul 23, 2025 | 14.41 | 14.68 | 14.28 | 14.63 | 14.63 | 2.24% | 11,802,034 |
| Jul 22, 2025 | 14.08 | 14.32 | 13.99 | 14.31 | 14.31 | 1.85% | 10,040,266 |
| Jul 21, 2025 | 14.12 | 14.19 | 13.99 | 14.05 | 14.05 | -0.14% | 9,339,652 |
| Jul 18, 2025 | 14.25 | 14.38 | 14.03 | 14.07 | 14.07 | 0.21% | 10,698,073 |
| Jul 17, 2025 | 13.95 | 14.13 | 13.90 | 14.04 | 14.04 | 0.57% | 11,086,269 |
| Jul 16, 2025 | 14.18 | 14.25 | 13.92 | 13.96 | 13.96 | -1.83% | 9,163,630 |
| Jul 15, 2025 | 14.40 | 14.50 | 14.16 | 14.22 | 14.22 | -1.32% | 9,904,436 |
| Jul 14, 2025 | 14.72 | 14.72 | 14.32 | 14.41 | 14.41 | -1.71% | 9,542,947 |
| Jul 11, 2025 | 14.40 | 14.72 | 14.33 | 14.66 | 14.66 | 2.02% | 8,386,955 |
| Jul 10, 2025 | 14.48 | 14.49 | 14.16 | 14.37 | 14.37 | -0.76% | 9,558,062 |
| Jul 9, 2025 | 14.53 | 14.67 | 14.44 | 14.48 | 14.48 | -0.89% | 9,366,135 |
| Jul 8, 2025 | 14.07 | 14.79 | 13.99 | 14.61 | 14.61 | 4.06% | 15,666,979 |
| Jul 7, 2025 | 14.09 | 14.28 | 13.86 | 14.04 | 14.04 | -0.85% | 10,738,778 |
| Jul 3, 2025 | 14.17 | 14.27 | 14.06 | 14.16 | 14.16 | -0.63% | 6,288,830 |
| Jul 2, 2025 | 14.03 | 14.28 | 13.80 | 14.25 | 14.25 | 2.74% | 11,781,583 |
| Jul 1, 2025 | 13.62 | 13.99 | 13.47 | 13.87 | 13.87 | 1.99% | 6,507,854 |
| Jun 30, 2025 | 13.53 | 13.71 | 13.50 | 13.60 | 13.60 | -0.37% | 10,714,339 |
| 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 |