Cenovus Energy Inc. - CVE.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	23.04	22.97	22.97	23.17	22.68	10.45M
December 22, 2025	23.23	23.01	23.01	23.35	22.97	10.9M
December 19, 2025	22.8	23.03	23.03	23.04	22.68	17.94M
December 18, 2025	23.38	22.67	22.67	23.38	22.6	10.53M
December 17, 2025	23.35	23.41	23.41	23.6	23.18	9M
December 16, 2025	24	23.15	23.15	24.07	23.13	24.56M
December 15, 2025	24.59	24.31	24.31	24.59	23.92	18.68M
December 12, 2025	24.28	24.83	24.83	24.86	24.28	17.13M
December 11, 2025	24.39	24.36	24.36	24.5	24.01	13.92M
December 10, 2025	24.56	24.66	24.66	24.7	24.3	7.17M
December 09, 2025	24.86	24.61	24.61	25	24.5	15.13M
December 08, 2025	25.3	24.86	24.86	25.57	24.76	19.7M
December 05, 2025	25.46	25.35	25.35	25.92	25.27	10.28M
December 04, 2025	25.5	25.59	25.59	25.83	25.49	15.23M
December 03, 2025	24.83	25.46	25.46	25.46	24.7	18.27M
December 02, 2025	25.04	24.56	24.56	25.04	24.4	10.34M
December 01, 2025	25	25.05	25.05	25.32	24.7	7.18M
November 28, 2025	24.78	24.93	24.93	25.02	24.66	8.48M
November 27, 2025	24.76	24.76	24.76	24.83	24.69	1.05M
November 26, 2025	24.69	24.67	24.67	24.74	24.51	8.41M
November 25, 2025	24.9	24.56	24.56	25.09	24.08	18.77M
November 24, 2025	25.37	25.2	25.2	25.37	24.91	14.37M
November 21, 2025	25.44	25.2	25.2	25.44	24.79	8.14M
November 20, 2025	25.75	25.48	25.48	26.36	25.42	9.1M
November 19, 2025	25.4	25.68	25.68	25.69	25.07	8.29M
November 18, 2025	25.07	25.89	25.89	25.95	25.01	18.79M
November 17, 2025	25.5	25.2	25.2	25.9	25.2	15.72M
November 14, 2025	25.03	25.4	25.4	25.65	24.8	15.74M
November 13, 2025	25.48	25.03	25.03	25.77	24.83	5.32M
November 12, 2025	25.44	25.41	25.41	25.66	25.11	7.99M
November 11, 2025	25.23	25.58	25.58	25.75	25.18	6.37M
November 10, 2025	24.69	25.03	25.03	25.09	24.36	7.1M
November 07, 2025	23.89	24.49	24.49	24.56	23.87	7.28M
November 06, 2025	23.5	23.75	23.75	23.88	23.43	6.79M
November 05, 2025	23.54	23.39	23.39	23.85	23.37	6.5M
November 04, 2025	23.6	23.47	23.47	23.61	23.32	4.65M
November 03, 2025	23.76	23.91	23.91	24.19	23.61	6.73M
October 31, 2025	24	23.7	23.7	24.34	23.39	9.79M
October 30, 2025	23.76	23.47	23.47	23.85	23.45	8.5M
October 29, 2025	23.6	23.8	23.8	23.93	23.47	16.41M
October 28, 2025	23.84	23.52	23.52	23.99	23.41	10.67M
October 27, 2025	24.04	23.98	23.98	24.39	23.87	15.21M
October 24, 2025	24.35	23.91	23.91	24.36	23.89	7.96M
October 23, 2025	23.91	24.18	24.18	24.55	23.77	17.2M
October 22, 2025	23.44	23.46	23.46	23.74	23.2	17.59M
October 21, 2025	23.81	23.31	23.31	23.81	23.26	9.3M
October 20, 2025	23.56	23.82	23.82	23.89	23.56	5.74M
October 17, 2025	23.55	23.54	23.54	23.73	23.34	4.92M
October 16, 2025	24.32	23.52	23.52	24.33	23.41	10.27M
October 15, 2025	24.58	24.3	24.3	24.81	24.09	8.94M
October 14, 2025	24.05	24.22	24.22	24.57	23.82	6.54M
October 10, 2025	25.33	24.25	24.25	25.33	24.03	10.15M
October 09, 2025	25.23	25.36	25.36	25.97	25.08	9.24M
October 08, 2025	24.07	24.71	24.71	24.74	23.45	10.82M
October 07, 2025	24.3	24.27	24.27	24.46	23.73	10.27M
October 06, 2025	23.89	24.33	24.33	24.48	23.64	9.16M
October 03, 2025	23.44	23.67	23.67	23.81	23.42	7.61M
October 02, 2025	23.26	23.34	23.34	23.47	23.16	10.43M
October 01, 2025	23.48	23.32	23.32	23.76	23.31	7.44M
September 30, 2025	23.76	23.63	23.63	23.87	23.4	7.25M

Cenovus Energy Inc. (CVE.TO) TSX