CVE.TO
Cenovus Energy Inc. (CVE.TO)
44.3500
C$
-1.2700 (%-2.78)
CVE.TO: Cenovus Energy Inc. Historical Data
Historical price data, yearly archive and performance analysis for Cenovus Energy Inc..
Historical Chart
Loading chart...
Average
OPEN 21.1307
CLOSE 21.1292
Low
LOW 14.48
High
HIGH 26.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 22.08 | 22.32 | 21.86 | 22.04 |
| 01/03/2025 | 22.13 | 22.25 | 21.89 | 22.15 |
| 01/06/2025 | 22.33 | 22.79 | 22.09 | 22.15 |
| 01/07/2025 | 22.22 | 22.5 | 21.95 | 22.37 |
| 01/08/2025 | 22.3 | 22.32 | 21.78 | 22.03 |
| 01/09/2025 | 22 | 22.18 | 21.89 | 22.08 |
| 01/10/2025 | 22.6 | 22.97 | 22.23 | 22.24 |
| 01/13/2025 | 22.33 | 22.63 | 21.94 | 21.98 |
| 01/14/2025 | 21.83 | 21.85 | 21.25 | 21.4 |
| 01/15/2025 | 21.54 | 21.77 | 21.48 | 21.64 |
| 01/16/2025 | 21.56 | 21.59 | 20.98 | 21.36 |
| 01/17/2025 | 21.36 | 21.87 | 21.24 | 21.77 |
| 01/20/2025 | 21.67 | 22.23 | 21.66 | 22.19 |
| 01/21/2025 | 21.75 | 21.75 | 21.18 | 21.5 |
| 01/22/2025 | 21.5 | 21.91 | 21.33 | 21.54 |
| 01/23/2025 | 21.54 | 21.95 | 21.45 | 21.59 |
| 01/24/2025 | 21.57 | 21.58 | 21.09 | 21.25 |
| 01/27/2025 | 21.08 | 21.47 | 20.76 | 21.2 |
| 01/28/2025 | 21.27 | 21.3 | 20.69 | 21 |
| 01/29/2025 | 20.91 | 21.6 | 20.89 | 21.58 |
| 01/30/2025 | 21.64 | 21.75 | 21.12 | 21.58 |
| 01/31/2025 | 21.66 | 21.66 | 20.95 | 21.02 |
| 02/03/2025 | 20.25 | 20.89 | 20.16 | 20.56 |
| 02/04/2025 | 20.42 | 21.54 | 20.25 | 21.46 |
| 02/05/2025 | 21.35 | 21.71 | 21.24 | 21.58 |
| 02/06/2025 | 21.75 | 21.89 | 20.77 | 21.08 |
| 02/07/2025 | 21.21 | 21.4 | 20.95 | 21.15 |
| 02/10/2025 | 21.44 | 21.95 | 21.42 | 21.75 |
| 02/11/2025 | 21.89 | 22.34 | 21.8 | 22.14 |
| 02/12/2025 | 21.98 | 22.41 | 21.48 | 21.73 |
| 02/13/2025 | 21.68 | 21.94 | 21.61 | 21.83 |
| 02/14/2025 | 21.86 | 22.06 | 21.6 | 21.68 |
| 02/18/2025 | 21.75 | 22.06 | 21.68 | 21.93 |
| 02/19/2025 | 22.01 | 22.34 | 21.94 | 22.27 |
| 02/20/2025 | 21.34 | 21.79 | 21.04 | 21.65 |
| 02/21/2025 | 21.39 | 21.47 | 20.69 | 20.75 |
| 02/24/2025 | 20.76 | 20.99 | 20.53 | 20.54 |
| 02/25/2025 | 20.49 | 20.56 | 19.8 | 20.13 |
| 02/26/2025 | 20.23 | 20.27 | 19.9 | 19.95 |
| 02/27/2025 | 20.07 | 20.28 | 19.83 | 19.83 |
| 02/28/2025 | 19.76 | 20.02 | 19.47 | 20.01 |
| 03/03/2025 | 20.06 | 20.15 | 18.28 | 18.47 |
| 03/04/2025 | 18.07 | 18.08 | 17.52 | 17.73 |
| 03/05/2025 | 17.7 | 17.84 | 17.45 | 17.71 |
| 03/06/2025 | 17.6 | 18.32 | 17.43 | 18.13 |
| 03/07/2025 | 18.32 | 18.93 | 18.23 | 18.31 |
| 03/10/2025 | 18.29 | 18.36 | 17.76 | 18.03 |
| 03/11/2025 | 18.12 | 18.74 | 18 | 18.7 |
| 03/12/2025 | 18.75 | 19.11 | 18.67 | 19.02 |
| 03/13/2025 | 19.01 | 19.23 | 18.64 | 18.85 |
| 03/14/2025 | 18.71 | 19.39 | 18.68 | 19.38 |
| 03/17/2025 | 19.36 | 19.67 | 19.35 | 19.45 |
| 03/18/2025 | 19.58 | 19.62 | 19.33 | 19.45 |
| 03/19/2025 | 19.54 | 20.04 | 19.45 | 19.88 |
| 03/20/2025 | 19.78 | 20.29 | 19.65 | 20.1 |
| 03/21/2025 | 20.06 | 20.34 | 20.02 | 20.32 |
| 03/24/2025 | 20.47 | 20.69 | 20.36 | 20.48 |
| 03/25/2025 | 20.57 | 20.8 | 20.41 | 20.51 |
| 03/26/2025 | 20.58 | 20.72 | 20.3 | 20.32 |
| 03/27/2025 | 20.2 | 20.42 | 20.01 | 20.16 |
| 03/28/2025 | 20.03 | 20.14 | 19.7 | 19.73 |
| 03/31/2025 | 19.51 | 20.24 | 19.5 | 20 |
| 04/01/2025 | 20.06 | 20.14 | 19.78 | 20.03 |
| 04/02/2025 | 19.85 | 20.11 | 19.64 | 20.11 |
| 04/03/2025 | 18.66 | 18.98 | 18.14 | 18.16 |
| 04/04/2025 | 17.33 | 17.38 | 15.8 | 16 |
| 04/07/2025 | 15.24 | 16.48 | 14.99 | 15.94 |
| 04/08/2025 | 16.45 | 16.45 | 14.88 | 15.14 |
| 04/09/2025 | 14.63 | 17.17 | 14.48 | 16.92 |
| 04/10/2025 | 16.33 | 16.33 | 15.06 | 15.5 |
| 04/11/2025 | 15.47 | 15.96 | 15.21 | 15.81 |
| 04/14/2025 | 16.31 | 16.33 | 15.75 | 16.03 |
| 04/15/2025 | 16.05 | 16.33 | 15.75 | 15.81 |
| 04/16/2025 | 15.83 | 16.41 | 15.82 | 16.16 |
| 04/17/2025 | 16.4 | 16.94 | 16.33 | 16.75 |
| 04/21/2025 | 16.48 | 16.48 | 16.2 | 16.4 |
| 04/22/2025 | 16.62 | 16.98 | 16.58 | 16.78 |
| 04/23/2025 | 17.02 | 17.31 | 16.52 | 16.63 |
| 04/24/2025 | 16.88 | 16.92 | 16.7 | 16.8 |
| 04/25/2025 | 16.5 | 16.88 | 16.5 | 16.74 |
| 04/28/2025 | 16.74 | 16.97 | 16.7 | 16.82 |
| 04/29/2025 | 16.62 | 16.95 | 16.59 | 16.76 |
| 04/30/2025 | 16.46 | 16.7 | 16.08 | 16.23 |
| 05/01/2025 | 16.2 | 16.9 | 16.19 | 16.59 |
| 05/02/2025 | 16.7 | 16.81 | 16.3 | 16.62 |
| 05/05/2025 | 16.29 | 16.41 | 16.1 | 16.11 |
| 05/06/2025 | 16.28 | 16.69 | 16.09 | 16.33 |
| 05/07/2025 | 16.54 | 16.54 | 16.02 | 16.29 |
| 05/08/2025 | 16.7 | 17.98 | 16.61 | 17.78 |
| 05/09/2025 | 18.13 | 18.54 | 17.94 | 18.45 |
| 05/12/2025 | 19.36 | 19.73 | 19.05 | 19.16 |
| 05/13/2025 | 19.28 | 19.55 | 18.95 | 19.45 |
| 05/14/2025 | 19.17 | 19.5 | 19.15 | 19.29 |
| 05/15/2025 | 18.81 | 19.06 | 18.63 | 19.04 |
| 05/16/2025 | 19.13 | 19.38 | 18.95 | 19.18 |
| 05/20/2025 | 19.08 | 19.09 | 18.4 | 18.48 |
| 05/21/2025 | 18.48 | 18.79 | 18.36 | 18.4 |
| 05/22/2025 | 18.26 | 18.61 | 17.88 | 18.5 |
| 05/23/2025 | 18.2 | 18.73 | 18.13 | 18.71 |
| 05/26/2025 | 18.71 | 18.99 | 18.71 | 18.97 |
| 05/27/2025 | 18.97 | 19.04 | 18.51 | 18.76 |
| 05/28/2025 | 18.85 | 18.91 | 18.47 | 18.59 |
| 05/29/2025 | 18.65 | 18.75 | 18.47 | 18.72 |
| 05/30/2025 | 18.6 | 18.62 | 18.02 | 18.08 |
| 06/02/2025 | 18.53 | 18.63 | 18.14 | 18.31 |
| 06/03/2025 | 18.41 | 18.93 | 18.19 | 18.64 |
| 06/04/2025 | 18.64 | 18.64 | 17.61 | 17.79 |
| 06/05/2025 | 18 | 18.27 | 17.78 | 18.06 |
| 06/06/2025 | 18.24 | 18.6 | 18.21 | 18.54 |
| 06/09/2025 | 18.65 | 18.86 | 18.49 | 18.77 |
| 06/10/2025 | 18.91 | 19.41 | 18.89 | 19.22 |
| 06/11/2025 | 19.45 | 19.7 | 18.97 | 19.57 |
| 06/12/2025 | 19.41 | 19.68 | 19.19 | 19.61 |
| 06/13/2025 | 20.4 | 20.53 | 19.75 | 20.16 |
| 06/16/2025 | 19.81 | 20.09 | 19.61 | 19.89 |
| 06/17/2025 | 20.07 | 20.3 | 19.88 | 20.17 |
| 06/18/2025 | 20.21 | 20.43 | 19.93 | 20.04 |
| 06/19/2025 | 20.23 | 20.54 | 20.12 | 20.27 |
| 06/20/2025 | 20.29 | 20.3 | 20.03 | 20.1 |
| 06/23/2025 | 20.25 | 20.33 | 19.1 | 19.12 |
| 06/24/2025 | 18.75 | 19.02 | 18.72 | 18.81 |
| 06/25/2025 | 18.86 | 18.9 | 18.62 | 18.7 |
| 06/26/2025 | 18.71 | 18.95 | 18.58 | 18.84 |
| 06/27/2025 | 18.85 | 18.95 | 18.56 | 18.7 |
| 06/30/2025 | 18.58 | 18.69 | 18.45 | 18.53 |
| 07/02/2025 | 19.04 | 19.4 | 18.83 | 19.39 |
| 07/03/2025 | 19.26 | 19.39 | 19.08 | 19.2 |
| 07/04/2025 | 19.06 | 19.22 | 19.01 | 19.16 |
| 07/07/2025 | 19.29 | 19.47 | 18.95 | 19.21 |
| 07/08/2025 | 19.2 | 20.23 | 19.14 | 19.99 |
| 07/09/2025 | 19.91 | 20.1 | 19.77 | 19.81 |
| 07/10/2025 | 19.86 | 19.86 | 19.41 | 19.64 |
| 07/11/2025 | 19.73 | 20.12 | 19.61 | 20.06 |
| 07/14/2025 | 20.2 | 20.2 | 19.6 | 19.73 |
| 07/15/2025 | 19.68 | 19.86 | 19.45 | 19.5 |
| 07/16/2025 | 19.53 | 19.57 | 19.08 | 19.12 |
| 07/17/2025 | 19.16 | 19.43 | 19.11 | 19.3 |
| 07/18/2025 | 19.53 | 19.72 | 19.26 | 19.31 |
| 07/21/2025 | 19.41 | 19.43 | 19.17 | 19.19 |
| 07/22/2025 | 19.19 | 19.51 | 19.13 | 19.46 |
| 07/23/2025 | 19.5 | 19.99 | 19.44 | 19.91 |
| 07/24/2025 | 19.71 | 19.71 | 19.05 | 19.62 |
| 07/25/2025 | 19.65 | 19.96 | 19.6 | 19.85 |
| 07/28/2025 | 20 | 20.65 | 19.97 | 20.61 |
| 07/29/2025 | 20.64 | 20.96 | 20.64 | 20.9 |
| 07/30/2025 | 20.77 | 20.95 | 20.57 | 20.87 |
| 07/31/2025 | 20.87 | 21.63 | 20.74 | 21.09 |
| 08/01/2025 | 20.85 | 21 | 20.28 | 20.43 |
| 08/05/2025 | 20.6 | 20.83 | 20.34 | 20.79 |
| 08/06/2025 | 20.95 | 21.36 | 20.29 | 20.39 |
| 08/07/2025 | 20.58 | 20.83 | 20.18 | 20.23 |
| 08/08/2025 | 20.43 | 20.69 | 20.2 | 20.47 |
| 08/11/2025 | 20.48 | 20.6 | 20 | 20 |
| 08/12/2025 | 19.97 | 20.52 | 19.97 | 20.43 |
| 08/13/2025 | 20.43 | 20.87 | 20.32 | 20.72 |
| 08/14/2025 | 20.62 | 20.94 | 20.47 | 20.91 |
| 08/15/2025 | 20.81 | 21.04 | 20.68 | 20.77 |
| 08/18/2025 | 20.68 | 20.85 | 20.47 | 20.66 |
| 08/19/2025 | 20.66 | 20.78 | 20.47 | 20.61 |
| 08/20/2025 | 20.61 | 20.98 | 20.6 | 20.8 |
| 08/21/2025 | 20.84 | 21.2 | 20.63 | 21.17 |
| 08/22/2025 | 22.1 | 22.72 | 21.48 | 22.68 |
| 08/25/2025 | 22.9 | 23.24 | 22.69 | 23.15 |
| 08/26/2025 | 22.98 | 23.28 | 22.86 | 23.12 |
| 08/27/2025 | 23.06 | 23.54 | 22.96 | 23.38 |
| 08/28/2025 | 23.41 | 23.41 | 23.04 | 23.34 |
| 08/29/2025 | 23.29 | 23.38 | 22.73 | 22.84 |
| 09/02/2025 | 22.9 | 23.43 | 22.81 | 23.4 |
| 09/03/2025 | 23.19 | 23.38 | 22.63 | 22.76 |
| 09/04/2025 | 22.64 | 22.96 | 22.52 | 22.8 |
| 09/05/2025 | 22.54 | 22.6 | 22 | 22.11 |
| 09/08/2025 | 22.1 | 22.33 | 21.82 | 22.12 |
| 09/09/2025 | 22.45 | 23.06 | 22.4 | 22.57 |
| 09/10/2025 | 22.65 | 23.69 | 22.58 | 23.68 |
| 09/11/2025 | 23.52 | 23.76 | 23.32 | 23.38 |
| 09/12/2025 | 23.56 | 23.68 | 23.29 | 23.38 |
| 09/15/2025 | 23.15 | 23.84 | 23.07 | 23.61 |
| 09/16/2025 | 23.77 | 24.46 | 23.61 | 24.17 |
| 09/17/2025 | 24.03 | 24.25 | 23.8 | 24.02 |
| 09/18/2025 | 24.11 | 24.38 | 23.86 | 24.07 |
| 09/19/2025 | 24.37 | 24.37 | 23.15 | 23.41 |
| 09/22/2025 | 23.33 | 23.78 | 23.13 | 23.61 |
| 09/23/2025 | 23.85 | 24.49 | 23.77 | 23.97 |
| 09/24/2025 | 24.34 | 25.01 | 24.25 | 24.75 |
| 09/25/2025 | 24.57 | 25.19 | 24.32 | 24.65 |
| 09/26/2025 | 24.75 | 25.34 | 24.56 | 24.75 |
| 09/29/2025 | 24.65 | 24.68 | 23.95 | 24.05 |
| 09/30/2025 | 23.76 | 23.87 | 23.4 | 23.63 |
| 10/01/2025 | 23.48 | 23.76 | 23.31 | 23.32 |
| 10/02/2025 | 23.26 | 23.47 | 23.16 | 23.34 |
| 10/03/2025 | 23.44 | 23.81 | 23.42 | 23.67 |
| 10/06/2025 | 23.89 | 24.48 | 23.64 | 24.33 |
| 10/07/2025 | 24.3 | 24.46 | 23.73 | 24.27 |
| 10/08/2025 | 24.07 | 24.74 | 23.45 | 24.71 |
| 10/09/2025 | 25.23 | 25.97 | 25.08 | 25.36 |
| 10/10/2025 | 25.33 | 25.33 | 24.03 | 24.25 |
| 10/14/2025 | 24.05 | 24.57 | 23.82 | 24.22 |
| 10/15/2025 | 24.58 | 24.81 | 24.08 | 24.3 |
| 10/16/2025 | 24.32 | 24.33 | 23.41 | 23.52 |
| 10/17/2025 | 23.55 | 23.73 | 23.34 | 23.54 |
| 10/20/2025 | 23.56 | 23.89 | 23.56 | 23.82 |
| 10/21/2025 | 23.81 | 23.81 | 23.26 | 23.31 |
| 10/22/2025 | 23.44 | 23.74 | 23.2 | 23.46 |
| 10/23/2025 | 23.91 | 24.55 | 23.77 | 24.18 |
| 10/24/2025 | 24.35 | 24.36 | 23.89 | 23.91 |
| 10/27/2025 | 24.04 | 24.39 | 23.87 | 23.98 |
| 10/28/2025 | 23.84 | 23.99 | 23.41 | 23.52 |
| 10/29/2025 | 23.6 | 23.93 | 23.47 | 23.8 |
| 10/30/2025 | 23.76 | 23.85 | 23.45 | 23.47 |
| 10/31/2025 | 24 | 24.34 | 23.39 | 23.7 |
| 11/03/2025 | 23.76 | 24.19 | 23.61 | 23.91 |
| 11/04/2025 | 23.6 | 23.61 | 23.32 | 23.47 |
| 11/05/2025 | 23.54 | 23.85 | 23.37 | 23.39 |
| 11/06/2025 | 23.5 | 23.88 | 23.43 | 23.75 |
| 11/07/2025 | 23.89 | 24.56 | 23.87 | 24.49 |
| 11/10/2025 | 24.69 | 25.09 | 24.36 | 25.03 |
| 11/11/2025 | 25.23 | 25.75 | 25.18 | 25.58 |
| 11/12/2025 | 25.44 | 25.66 | 25.11 | 25.41 |
| 11/13/2025 | 25.48 | 25.77 | 24.83 | 25.03 |
| 11/14/2025 | 25.03 | 25.65 | 24.8 | 25.4 |
| 11/17/2025 | 25.5 | 25.9 | 25.2 | 25.2 |
| 11/18/2025 | 25.07 | 25.95 | 25.01 | 25.89 |
| 11/19/2025 | 25.4 | 25.69 | 25.07 | 25.68 |
| 11/20/2025 | 25.75 | 26.36 | 25.42 | 25.48 |
| 11/21/2025 | 25.44 | 25.44 | 24.79 | 25.2 |
| 11/24/2025 | 25.37 | 25.37 | 24.91 | 25.2 |
| 11/25/2025 | 24.9 | 25.09 | 24.08 | 24.56 |
| 11/26/2025 | 24.69 | 24.74 | 24.51 | 24.67 |
| 11/27/2025 | 24.76 | 24.83 | 24.69 | 24.76 |
| 11/28/2025 | 24.78 | 25.02 | 24.66 | 24.93 |
| 12/01/2025 | 25 | 25.32 | 24.7 | 25.05 |
| 12/02/2025 | 25.04 | 25.04 | 24.4 | 24.56 |
| 12/03/2025 | 24.83 | 25.46 | 24.7 | 25.46 |
| 12/04/2025 | 25.5 | 25.83 | 25.49 | 25.59 |
| 12/05/2025 | 25.46 | 25.92 | 25.27 | 25.35 |
| 12/08/2025 | 25.3 | 25.57 | 24.76 | 24.86 |
| 12/09/2025 | 24.86 | 25 | 24.5 | 24.61 |
| 12/10/2025 | 24.56 | 24.7 | 24.3 | 24.66 |
| 12/11/2025 | 24.39 | 24.5 | 24.01 | 24.36 |
| 12/12/2025 | 24.28 | 24.86 | 24.28 | 24.83 |
| 12/15/2025 | 24.59 | 24.59 | 23.92 | 24.31 |
| 12/16/2025 | 24 | 24.07 | 23.13 | 23.15 |
| 12/17/2025 | 23.35 | 23.6 | 23.18 | 23.41 |
| 12/18/2025 | 23.38 | 23.38 | 22.6 | 22.67 |
| 12/19/2025 | 22.8 | 23.04 | 22.68 | 23.03 |
| 12/22/2025 | 23.23 | 23.35 | 22.97 | 23.01 |
| 12/23/2025 | 23.04 | 23.17 | 22.68 | 22.97 |
| 12/24/2025 | 22.82 | 22.98 | 22.76 | 22.88 |
| 12/29/2025 | 23 | 23.32 | 22.97 | 23.12 |
| 12/30/2025 | 23.31 | 23.44 | 23.24 | 23.35 |
| 12/31/2025 | 23.39 | 23.44 | 23.13 | 23.22 |