Cenovus Energy Inc. (CVE)
NYSE: CVE
· Real-Time Price · USD
16.97
0.22 (1.31%)
At close: Oct 03, 2025, 3:59 PM
16.95
-0.12%
After-hours: Oct 03, 2025, 07:48 PM EDT
CVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.86 | 17.07 | 16.70 | 16.98 | 16.98 | 1.37% | 29,711,046 |
| Oct 2, 2025 | 16.70 | 16.82 | 16.59 | 16.75 | 16.75 | 0.00% | 26,116,000 |
| Oct 1, 2025 | 16.94 | 17.07 | 16.73 | 16.75 | 16.75 | -1.41% | 27,626,438 |
| Sep 30, 2025 | 17.09 | 17.15 | 16.83 | 16.99 | 16.99 | -1.62% | 39,227,548 |
| Sep 29, 2025 | 17.65 | 17.71 | 17.21 | 17.27 | 17.27 | -2.81% | 33,891,001 |
| Sep 26, 2025 | 17.74 | 18.18 | 17.62 | 17.77 | 17.77 | 0.40% | 35,372,930 |
| Sep 25, 2025 | 17.68 | 18.07 | 17.48 | 17.70 | 17.70 | -0.62% | 44,851,533 |
| Sep 24, 2025 | 17.52 | 17.99 | 17.48 | 17.81 | 17.81 | 2.65% | 36,816,500 |
| Sep 23, 2025 | 17.25 | 17.71 | 17.24 | 17.35 | 17.35 | 1.52% | 20,303,761 |
| Sep 22, 2025 | 16.90 | 17.20 | 16.76 | 17.09 | 17.09 | 0.59% | 23,616,406 |
| Sep 19, 2025 | 17.52 | 17.58 | 16.80 | 16.99 | 16.99 | -2.75% | 25,152,851 |
| Sep 18, 2025 | 17.46 | 17.67 | 17.29 | 17.47 | 17.47 | 0.17% | 11,638,400 |
| Sep 17, 2025 | 17.47 | 17.66 | 17.26 | 17.44 | 17.44 | -0.74% | 15,453,100 |
| Sep 16, 2025 | 17.25 | 17.80 | 17.18 | 17.57 | 17.57 | 2.39% | 30,063,000 |
| Sep 15, 2025 | 16.66 | 17.29 | 16.66 | 17.16 | 17.16 | 1.72% | 15,943,040 |
| Sep 12, 2025 | 17.01 | 17.10 | 16.82 | 16.87 | 16.73 | -0.18% | 28,727,318 |
| Sep 11, 2025 | 16.81 | 17.15 | 16.81 | 16.90 | 16.75 | -0.88% | 11,153,714 |
| Sep 10, 2025 | 16.30 | 17.08 | 16.28 | 17.05 | 16.90 | 4.67% | 28,230,600 |
| Sep 9, 2025 | 16.20 | 16.70 | 16.20 | 16.29 | 16.15 | 1.75% | 14,727,300 |
| Sep 8, 2025 | 16.07 | 16.19 | 15.80 | 16.01 | 15.87 | 0.38% | 9,542,526 |
Page 1 of 136