Cenovus Energy Inc. (CVE)
NYSE: CVE
· Real-Time Price · USD
14.80
-0.15 (-1.00%)
At close: Aug 19, 2025, 1:08 PM
CVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.00 | 15.10 | 14.82 | 14.95 | 14.95 | -0.60% | 7,978,580 |
| 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 |
| Aug 11, 2025 | 14.88 | 14.95 | 14.50 | 14.50 | 14.50 | -2.49% | 8,704,788 |
| Aug 8, 2025 | 14.80 | 15.05 | 14.68 | 14.87 | 14.87 | 1.09% | 10,159,132 |
| Aug 7, 2025 | 15.00 | 15.16 | 14.67 | 14.71 | 14.71 | -0.94% | 10,348,038 |
| Aug 6, 2025 | 15.23 | 15.54 | 14.76 | 14.85 | 14.85 | -1.79% | 15,751,838 |
| Aug 5, 2025 | 14.92 | 15.12 | 14.75 | 15.12 | 15.12 | 1.41% | 11,631,547 |
| Aug 4, 2025 | 14.71 | 14.97 | 14.48 | 14.91 | 14.91 | 0.54% | 10,768,723 |
| Aug 1, 2025 | 15.13 | 15.25 | 14.71 | 14.83 | 14.83 | -2.63% | 15,905,545 |
| Jul 31, 2025 | 14.85 | 15.64 | 14.85 | 15.23 | 15.23 | 1.06% | 20,902,342 |
| Jul 30, 2025 | 15.04 | 15.16 | 14.89 | 15.07 | 15.07 | -0.66% | 20,869,000 |
| Jul 29, 2025 | 15.00 | 15.23 | 14.98 | 15.17 | 15.17 | 1.00% | 15,638,882 |
| Jul 28, 2025 | 14.57 | 15.05 | 14.55 | 15.02 | 15.02 | 3.87% | 12,816,033 |
| Jul 25, 2025 | 14.36 | 14.55 | 14.31 | 14.46 | 14.46 | 0.56% | 10,197,928 |
| Jul 24, 2025 | 14.44 | 14.49 | 13.99 | 14.38 | 14.38 | -1.71% | 18,525,300 |
| Jul 23, 2025 | 14.41 | 14.68 | 14.28 | 14.63 | 14.63 | 2.24% | 11,802,034 |
| Jul 22, 2025 | 14.08 | 14.32 | 13.99 | 14.31 | 14.31 | 1.85% | 10,040,300 |