Cenovus Energy Inc. (CVE)
NYSE: CVE
· Real-Time Price · USD
17.07
0.77 (4.76%)
At close: Sep 10, 2025, 3:59 PM
17.04
-0.18%
After-hours: Sep 10, 2025, 04:50 PM EDT
CVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.20 | 16.70 | 16.20 | 16.29 | 16.29 | 1.75% | 14,271,956 |
| Sep 8, 2025 | 16.07 | 16.19 | 15.80 | 16.01 | 16.01 | 0.38% | 9,542,526 |
| Sep 5, 2025 | 16.32 | 16.38 | 15.89 | 15.95 | 15.95 | -3.22% | 13,091,500 |
| Sep 4, 2025 | 16.41 | 16.60 | 16.29 | 16.48 | 16.48 | -0.06% | 15,864,004 |
| Sep 3, 2025 | 16.81 | 16.94 | 16.41 | 16.49 | 16.49 | -2.83% | 10,113,143 |
| Sep 2, 2025 | 16.59 | 16.99 | 16.51 | 16.97 | 16.97 | 2.17% | 12,960,800 |
| Aug 29, 2025 | 17.02 | 17.02 | 16.54 | 16.61 | 16.61 | -2.01% | 13,378,244 |
| Aug 28, 2025 | 16.98 | 17.03 | 16.74 | 16.95 | 16.95 | 0.12% | 13,242,500 |
| Aug 27, 2025 | 16.67 | 17.06 | 16.59 | 16.93 | 16.93 | 1.26% | 17,048,213 |
| Aug 26, 2025 | 16.51 | 16.83 | 16.50 | 16.72 | 16.72 | 0.12% | 28,106,428 |
| Aug 25, 2025 | 16.43 | 16.77 | 16.41 | 16.70 | 16.70 | 1.89% | 23,189,637 |
| Aug 22, 2025 | 15.83 | 16.44 | 15.44 | 16.39 | 16.39 | 7.76% | 24,879,600 |
| Aug 21, 2025 | 14.97 | 15.26 | 14.85 | 15.21 | 15.21 | 1.54% | 10,083,796 |
| Aug 20, 2025 | 14.90 | 15.14 | 14.85 | 14.98 | 14.98 | 0.81% | 10,006,934 |
| Aug 19, 2025 | 14.91 | 15.02 | 14.77 | 14.86 | 14.86 | -0.60% | 9,571,602 |
| Aug 18, 2025 | 15.00 | 15.10 | 14.82 | 14.95 | 14.95 | -0.60% | 8,094,040 |
| Aug 15, 2025 | 15.07 | 15.24 | 14.97 | 15.04 | 15.04 | -0.59% | 7,429,941 |
| Aug 14, 2025 | 14.98 | 15.16 | 14.83 | 15.13 | 15.13 | 0.53% | 10,399,900 |
| Aug 13, 2025 | 14.83 | 15.17 | 14.76 | 15.05 | 15.05 | 1.48% | 13,189,135 |
| Aug 12, 2025 | 14.50 | 15.24 | 14.49 | 14.83 | 14.83 | 2.28% | 18,317,397 |