Cenovus Energy Inc (CVE) Historical Stock Data
18.31 ↓0.02 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVE is up 0.12% a day on average. There have been 16 days where Cenovus Energy Inc closed green and 14 days where CVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.30 | 18.31 | ↑$0.01 (0.05%) | 18.27 | 18.70 | 6.86M |
| 2025-12-04 | 18.25 | 18.33 | ↑$0.08 (0.44%) | 18.25 | 18.52 | 5.23M |
| 2025-12-03 | 17.77 | 18.22 | ↑$0.45 (2.53%) | 17.72 | 18.25 | 9.30M |
| 2025-12-02 | 17.89 | 17.57 | ↓$0.32 (-1.79%) | 17.45 | 17.91 | 8.81M |
| 2025-12-01 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.68 | 18.14 | 8.29M |
| 2025-11-28 | 17.72 | 17.86 | ↑$0.14 (0.79%) | 17.64 | 17.93 | 1.99M |
| 2025-11-26 | 17.50 | 17.56 | ↑$0.06 (0.34%) | 17.39 | 17.63 | 8M |
| 2025-11-25 | 17.68 | 17.44 | ↓$0.24 (-1.36%) | 17.08 | 17.76 | 10.23M |
| 2025-11-24 | 17.92 | 17.87 | ↓$0.05 (-0.28%) | 17.67 | 18.00 | 5.68M |
| 2025-11-21 | 17.95 | 17.88 | ↓$0.07 (-0.39%) | 17.54 | 18.05 | 14.70M |
| 2025-11-20 | 18.40 | 18.06 | ↓$0.34 (-1.85%) | 18.03 | 18.74 | 13.55M |
| 2025-11-19 | 18.07 | 18.25 | ↑$0.18 (1.00%) | 17.89 | 18.28 | 8.29M |
| 2025-11-18 | 17.85 | 18.52 | ↑$0.67 (3.75%) | 17.83 | 18.56 | 8.63M |
| 2025-11-17 | 18.14 | 17.97 | ↓$0.17 (-0.94%) | 17.96 | 18.46 | 12.11M |
| 2025-11-14 | 17.74 | 18.13 | ↑$0.39 (2.20%) | 17.68 | 18.28 | 10.44M |
| 2025-11-13 | 18.15 | 17.83 | ↓$0.32 (-1.76%) | 17.69 | 18.40 | 6.75M |
| 2025-11-12 | 18.22 | 18.13 | ↓$0.09 (-0.49%) | 17.92 | 18.33 | 9.65M |
| 2025-11-11 | 17.95 | 18.27 | ↑$0.32 (1.78%) | 17.95 | 18.39 | 11.47M |
| 2025-11-10 | 17.64 | 17.86 | ↑$0.22 (1.25%) | 17.37 | 17.91 | 11.01M |
| 2025-11-07 | 16.99 | 17.44 | ↑$0.45 (2.65%) | 16.95 | 17.46 | 10.87M |
| 2025-11-06 | 16.63 | 16.81 | ↑$0.18 (1.08%) | 16.60 | 16.93 | 7M |
| 2025-11-05 | 16.67 | 16.57 | ↓$0.10 (-0.60%) | 16.57 | 16.89 | 7.89M |
| 2025-11-04 | 16.65 | 16.67 | ↑$0.02 (0.12%) | 16.55 | 16.74 | 9.08M |
| 2025-11-03 | 16.90 | 17.04 | ↑$0.14 (0.83%) | 16.80 | 17.21 | 9.89M |
| 2025-10-31 | 17.25 | 16.92 | ↓$0.33 (-1.91%) | 16.68 | 17.34 | 14.83M |
| 2025-10-30 | 16.93 | 16.75 | ↓$0.18 (-1.06%) | 16.75 | 17.05 | 12.34M |
| 2025-10-29 | 16.97 | 17.07 | ↑$0.10 (0.59%) | 16.85 | 17.21 | 11.04M |
| 2025-10-28 | 17.03 | 16.86 | ↓$0.17 (-1.00%) | 16.81 | 17.15 | 8.25M |
| 2025-10-27 | 17.20 | 17.12 | ↓$0.08 (-0.47%) | 17.05 | 17.42 | 12.14M |
| 2025-10-24 | 17.43 | 17.08 | ↓$0.35 (-2.01%) | 17.06 | 17.43 | 8.61M |
Create an account or log in to view more rows.
$CVE super bullish
$CVE wtf is going on?
$CVE how long until we take off?
$CVE Wish I shorted
$CVE last chance to load imo
$CVE Pack it up boys.
$CVE Games being played here.
$CVE futes rippin
$CVE gonna take my L with this one
$CVE bull trap confirmed