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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.74	17.77	17.77	18.18	17.62	35.37M
September 25, 2025	17.68	17.7	17.7	18.07	17.48	44.85M
September 24, 2025	17.52	17.81	17.81	17.99	17.49	36.81M
September 23, 2025	17.25	17.35	17.35	17.71	17.24	20.3M
September 22, 2025	16.9	17.09	17.09	17.2	16.76	23.62M
September 19, 2025	17.52	16.99	16.99	17.58	16.8	25.15M
September 18, 2025	17.46	17.46	17.46	17.67	17.29	11.21M
September 17, 2025	17.47	17.44	17.44	17.66	17.26	15.45M
September 16, 2025	17.25	17.57	17.57	17.8	17.18	28.89M
September 15, 2025	16.66	17.16	17.16	17.29	16.66	15.94M
September 12, 2025	17.01	16.89	16.89	17.1	16.83	28.12M
September 11, 2025	16.81	16.9	16.9	17.15	16.81	11.15M
September 10, 2025	16.3	17.05	17.05	17.08	16.28	28.23M
September 09, 2025	16.2	16.29	16.29	16.7	16.2	14.73M
September 08, 2025	16.07	16.01	16.01	16.19	15.8	9.54M
September 05, 2025	16.32	15.95	15.95	16.38	15.89	12.48M
September 04, 2025	16.41	16.48	16.48	16.6	16.29	15.86M
September 03, 2025	16.81	16.49	16.49	16.94	16.41	10.11M
September 02, 2025	16.59	16.97	16.97	16.99	16.51	12.96M
August 29, 2025	17.02	16.61	16.61	17.02	16.54	13.38M
August 28, 2025	16.98	16.95	16.95	17.03	16.74	13.24M
August 27, 2025	16.67	16.93	16.93	17.06	16.59	17.05M
August 26, 2025	16.51	16.72	16.72	16.83	16.5	28.11M
August 25, 2025	16.43	16.7	16.7	16.77	16.41	23.19M
August 22, 2025	15.83	16.39	16.39	16.43	15.45	24.56M
August 21, 2025	14.97	15.21	15.21	15.26	14.85	10.08M
August 20, 2025	14.9	14.98	14.98	15.14	14.85	10.01M
August 19, 2025	14.91	14.86	14.86	15.02	14.77	9.57M
August 18, 2025	15	14.95	14.95	15.1	14.82	8.09M
August 15, 2025	15.07	15.04	15.04	15.24	14.97	7.43M
August 14, 2025	14.98	15.13	15.13	15.16	14.83	10.4M
August 13, 2025	14.83	15.05	15.05	15.17	14.76	13.19M
August 12, 2025	14.5	14.83	14.83	15.24	14.49	18.32M
August 11, 2025	14.88	14.5	14.5	14.95	14.5	8.7M
August 08, 2025	14.8	14.87	14.87	15.05	14.68	10.16M
August 07, 2025	15	14.71	14.71	15.16	14.67	10.35M
August 06, 2025	15.23	14.85	14.85	15.54	14.76	15.75M
August 05, 2025	14.92	15.12	15.12	15.12	14.75	11.63M
August 04, 2025	14.71	14.91	14.91	14.97	14.48	10.77M
August 01, 2025	15.13	14.83	14.83	15.25	14.71	15.64M
July 31, 2025	14.85	15.23	15.23	15.64	14.85	20.9M
July 30, 2025	15.04	15.07	15.07	15.16	14.89	19.75M
July 29, 2025	15	15.17	15.17	15.23	14.98	15.49M
July 28, 2025	14.57	15.02	15.02	15.05	14.55	12.82M
July 25, 2025	14.36	14.46	14.46	14.55	14.31	10.16M
July 24, 2025	14.44	14.38	14.38	14.49	13.99	18.53M
July 23, 2025	14.41	14.63	14.63	14.68	14.28	11.8M
July 22, 2025	14.08	14.31	14.31	14.32	14	9.7M
July 21, 2025	14.12	14.05	14.05	14.19	13.99	9.34M
July 18, 2025	14.25	14.07	14.07	14.38	14.03	10.7M
July 17, 2025	13.95	14.04	14.04	14.13	13.9	10.64M
July 16, 2025	14.18	13.96	13.96	14.25	13.91	9.16M
July 15, 2025	14.4	14.22	14.22	14.5	14.16	9.9M
July 14, 2025	14.72	14.41	14.41	14.72	14.31	9.54M
July 11, 2025	14.4	14.66	14.66	14.72	14.33	8.16M
July 10, 2025	14.47	14.37	14.37	14.49	14.16	9.42M
July 09, 2025	14.53	14.48	14.48	14.67	14.44	9.37M
July 08, 2025	14.04	14.61	14.61	14.79	13.99	15.14M
July 07, 2025	14.09	14.04	14.04	14.28	13.86	10.74M
July 03, 2025	14.17	14.16	14.16	14.27	14.06	6.29M

Cenovus Energy Inc. (CVE) NYSE