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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	24.65	24.05	24.05	24.68	23.95	9.58M
September 26, 2025	24.75	24.75	24.75	25.34	24.56	18.46M
September 25, 2025	24.57	24.65	24.65	25.19	24.32	17.74M
September 24, 2025	24.34	24.75	24.75	25.01	24.25	18.63M
September 23, 2025	23.85	23.97	23.97	24.49	23.77	15.8M
September 22, 2025	23.33	23.61	23.61	23.78	23.13	14.93M
September 19, 2025	24.37	23.41	23.41	24.37	23.15	25.73M
September 18, 2025	24.11	24.07	24.07	24.38	23.86	12.83M
September 17, 2025	24.03	24.02	24.02	24.25	23.8	7.79M
September 16, 2025	23.77	24.17	24.17	24.46	23.61	14.02M
September 15, 2025	23.15	23.61	23.61	23.84	23.07	16.16M
September 12, 2025	23.56	23.38	23.38	23.68	23.29	13.26M
September 11, 2025	23.52	23.38	23.38	23.76	23.32	12.4M
September 10, 2025	22.65	23.68	23.68	23.69	22.58	11.96M
September 09, 2025	22.45	22.57	22.57	23.06	22.4	7.38M
September 08, 2025	22.1	22.12	22.12	22.33	21.82	13M
September 05, 2025	22.54	22.11	22.11	22.6	22	9.64M
September 04, 2025	22.64	22.8	22.8	22.96	22.52	9.61M
September 03, 2025	23.19	22.76	22.76	23.38	22.63	6.42M
September 02, 2025	22.9	23.4	23.4	23.43	22.81	8.46M
August 29, 2025	23.29	22.84	22.84	23.38	22.73	11.35M
August 28, 2025	23.41	23.34	23.34	23.41	23.04	4.86M
August 27, 2025	23.06	23.38	23.38	23.54	22.96	10.92M
August 26, 2025	22.98	23.12	23.12	23.28	22.86	20.1M
August 25, 2025	22.9	23.15	23.15	23.24	22.69	13.41M
August 22, 2025	22.1	22.68	22.68	22.72	21.48	22.65M
August 21, 2025	20.84	21.17	21.17	21.2	20.63	10.33M
August 20, 2025	20.61	20.8	20.8	20.98	20.6	10.1M
August 19, 2025	20.66	20.61	20.61	20.78	20.47	10.82M
August 18, 2025	20.68	20.66	20.66	20.85	20.47	16.7M
August 15, 2025	20.81	20.77	20.77	21.04	20.68	9.38M
August 14, 2025	20.62	20.91	20.91	20.94	20.47	5.36M
August 13, 2025	20.43	20.72	20.72	20.87	20.32	5.37M
August 12, 2025	19.97	20.43	20.43	20.52	19.97	5.51M
August 11, 2025	20.48	20	20	20.6	20	3.75M
August 08, 2025	20.43	20.47	20.47	20.69	20.2	4.35M
August 07, 2025	20.58	20.23	20.23	20.83	20.18	5.13M
August 06, 2025	20.95	20.39	20.39	21.36	20.29	6.59M
August 05, 2025	20.6	20.79	20.79	20.83	20.34	6M
August 01, 2025	20.85	20.43	20.43	21	20.28	7.2M
July 31, 2025	20.87	21.09	21.09	21.63	20.74	11.64M
July 30, 2025	20.77	20.87	20.87	20.95	20.57	10.4M
July 29, 2025	20.64	20.9	20.9	20.96	20.64	8.56M
July 28, 2025	20	20.61	20.61	20.65	19.97	9.13M
July 25, 2025	19.65	19.85	19.85	19.96	19.6	5.34M
July 24, 2025	19.71	19.62	19.62	19.71	19.05	13.11M
July 23, 2025	19.5	19.91	19.91	19.99	19.44	5.19M
July 22, 2025	19.19	19.46	19.46	19.51	19.13	3.92M
July 21, 2025	19.41	19.19	19.19	19.43	19.17	5.76M
July 18, 2025	19.53	19.31	19.31	19.72	19.26	7.18M
July 17, 2025	19.16	19.3	19.3	19.43	19.11	13.72M
July 16, 2025	19.53	19.12	19.12	19.57	19.08	10.1M
July 15, 2025	19.68	19.5	19.5	19.86	19.45	9.6M
July 14, 2025	20.2	19.73	19.73	20.2	19.6	6.55M
July 11, 2025	19.73	20.06	20.06	20.12	19.61	8.44M
July 10, 2025	19.86	19.64	19.64	19.86	19.41	10.97M

Cenovus Energy Inc. (CVE.TO) TSX