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