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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	16.7	16.73	16.73	16.83	16.65	1.91M
December 23, 2025	16.79	16.78	16.78	16.9	16.55	7.48M
December 22, 2025	16.83	16.72	16.72	16.98	16.71	6.67M
December 19, 2025	16.55	16.66	16.66	16.73	16.47	10.01M
December 18, 2025	16.91	16.44	16.44	16.96	16.4	12.83M
December 17, 2025	17	16.99	16.99	17.13	16.84	7.78M
December 16, 2025	17.45	16.83	16.83	17.53	16.81	16.56M
December 15, 2025	17.77	17.64	17.64	17.86	17.37	10.87M
December 12, 2025	17.76	18.03	18.03	18.06	17.71	33.04M
December 11, 2025	17.87	17.72	17.72	17.87	17.43	10.68M
December 10, 2025	17.74	17.86	17.86	17.91	17.52	6.7M
December 09, 2025	17.93	17.75	17.75	18.09	17.68	6.08M
December 08, 2025	18.19	17.94	17.94	18.51	17.87	10.97M
December 05, 2025	18.3	18.31	18.31	18.7	18.27	7.18M
December 04, 2025	18.25	18.33	18.33	18.52	18.25	8.15M
December 03, 2025	17.77	18.22	18.22	18.25	17.72	9.3M
December 02, 2025	17.89	17.57	17.57	17.91	17.45	8.81M
December 01, 2025	17.88	17.88	17.88	18.14	17.68	8.29M
November 28, 2025	17.72	17.86	17.86	17.93	17.64	2.09M
November 26, 2025	17.5	17.56	17.56	17.63	17.39	8M
November 25, 2025	17.68	17.44	17.44	17.76	17.08	11.93M
November 24, 2025	17.92	17.87	17.87	18	17.67	5.73M
November 21, 2025	17.95	17.88	17.88	18.07	17.54	15.5M
November 20, 2025	18.4	18.06	18.06	18.75	18.03	13.99M
November 19, 2025	18.07	18.25	18.25	18.28	17.89	10.52M
November 18, 2025	17.85	18.52	18.52	18.56	17.83	12.48M
November 17, 2025	18.14	17.97	17.97	18.46	17.95	12.25M
November 14, 2025	17.74	18.13	18.13	18.28	17.68	10.44M
November 13, 2025	18.16	17.83	17.83	18.4	17.69	6.75M
November 12, 2025	18.22	18.13	18.13	18.33	17.92	10.8M
November 11, 2025	17.95	18.27	18.27	18.39	17.95	12.39M
November 10, 2025	17.64	17.86	17.86	17.91	17.37	11.82M
November 07, 2025	16.99	17.44	17.44	17.47	16.95	11.46M
November 06, 2025	16.63	16.81	16.81	16.93	16.6	7M
November 05, 2025	16.67	16.57	16.57	16.89	16.56	8.64M
November 04, 2025	16.65	16.67	16.67	16.74	16.55	9.08M
November 03, 2025	16.9	17.04	17.04	17.21	16.8	10.09M
October 31, 2025	17.25	16.92	16.92	17.35	16.68	14.19M
October 30, 2025	16.93	16.77	16.77	17.05	16.76	11.95M
October 29, 2025	16.92	17.07	17.07	17.21	16.85	11.04M
October 28, 2025	17.03	16.86	16.86	17.15	16.8	8.14M
October 27, 2025	17.2	17.12	17.12	17.42	17.05	12.14M
October 24, 2025	17.24	17.08	17.08	17.29	17.06	7.77M
October 23, 2025	17.08	17.31	17.31	17.56	17.04	17.11M
October 22, 2025	16.69	16.78	16.78	16.96	16.57	9.22M
October 21, 2025	16.95	16.64	16.64	17.02	16.6	10.03M
October 20, 2025	16.83	16.95	16.95	17.02	16.8	9.97M
October 17, 2025	16.71	16.8	16.8	16.9	16.62	10.59M
October 16, 2025	17.33	16.74	16.74	17.33	16.65	13.45M
October 15, 2025	17.51	17.29	17.29	17.67	17.12	7.27M
October 14, 2025	17.1	17.24	17.24	17.49	16.95	16.53M
October 13, 2025	17.57	17.41	17.41	17.6	17.29	10.18M
October 10, 2025	18.04	17.3	17.3	18.07	17.14	21.51M
October 09, 2025	18.04	18.08	18.08	18.61	17.93	18.68M
October 08, 2025	17.26	17.69	17.69	17.72	16.83	23.25M
October 07, 2025	17.45	17.41	17.41	17.54	17.01	19.71M
October 06, 2025	17.13	17.47	17.47	17.55	16.94	34.56M
October 03, 2025	16.86	16.98	16.98	17.07	16.7	29.94M
October 02, 2025	16.7	16.75	16.75	16.82	16.59	25.68M
October 01, 2025	16.94	16.75	16.75	17.07	16.73	27.63M

Cenovus Energy Inc. (CVE) NYSE