Cenovus Energy Inc (CVE) Historical Stock Data
11.77 ↓0.35 (-2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVE is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 11.90 | 11.77 | ↓$0.13 (-1.09%) | 11.64 | 12.08 | 12.56M |
| 2025-04-29 | 12.02 | 12.12 | ↑$0.10 (0.83%) | 11.97 | 12.24 | 12.56M |
| 2025-04-28 | 12.05 | 12.17 | ↑$0.12 (1.00%) | 12.05 | 12.27 | 7.64M |
| 2025-04-25 | 11.90 | 12.08 | ↑$0.18 (1.51%) | 11.90 | 12.19 | 7.27M |
| 2025-04-24 | 12.17 | 12.11 | ↓$0.06 (-0.49%) | 12.04 | 12.20 | 6.72M |
| 2025-04-23 | 12.30 | 11.97 | ↓$0.33 (-2.68%) | 11.90 | 12.51 | 9.89M |
| 2025-04-22 | 12.04 | 12.16 | ↑$0.12 (1.00%) | 11.99 | 12.29 | 7.43M |
| 2025-04-21 | 12.00 | 11.89 | ↓$0.11 (-0.92%) | 11.70 | 12.00 | 6.60M |
| 2025-04-17 | 11.77 | 12.10 | ↑$0.33 (2.80%) | 11.76 | 12.23 | 9.64M |
| 2025-04-16 | 11.41 | 11.66 | ↑$0.25 (2.19%) | 11.36 | 11.83 | 10.72M |
| 2025-04-15 | 11.55 | 11.33 | ↓$0.22 (-1.90%) | 11.28 | 11.76 | 8.64M |
| 2025-04-14 | 11.77 | 11.56 | ↓$0.21 (-1.78%) | 11.33 | 11.77 | 10.66M |
| 2025-04-11 | 11.15 | 11.40 | ↑$0.25 (2.24%) | 10.92 | 11.51 | 7.94M |
| 2025-04-10 | 11.63 | 11.10 | ↓$0.53 (-4.52%) | 10.74 | 11.63 | 10.19M |
| 2025-04-09 | 10.26 | 12.01 | ↑$1.75 (17.06%) | 10.23 | 12.19 | 22.92M |
| 2025-04-08 | 11.67 | 10.58 | ↓$1.09 (-9.34%) | 10.45 | 11.67 | 17.36M |
| 2025-04-07 | 10.80 | 11.19 | ↑$0.39 (3.61%) | 10.51 | 11.63 | 14.65M |
| 2025-04-04 | 12.19 | 11.25 | ↓$0.94 (-7.71%) | 11.11 | 12.24 | 16.77M |
| 2025-04-03 | 13.24 | 12.89 | ↓$0.35 (-2.64%) | 12.88 | 13.51 | 14.24M |
| 2025-04-02 | 13.81 | 14.04 | ↑$0.23 (1.67%) | 13.71 | 14.06 | 7.96M |
| 2025-04-01 | 13.91 | 14.00 | ↑$0.09 (0.65%) | 13.75 | 14.02 | 5.81M |
| 2025-03-31 | 13.60 | 13.91 | ↑$0.31 (2.28%) | 13.58 | 14.08 | 7.43M |
| 2025-03-28 | 14.02 | 13.78 | ↓$0.24 (-1.71%) | 13.76 | 14.09 | 7.95M |
| 2025-03-27 | 14.14 | 14.09 | ↓$0.05 (-0.35%) | 13.96 | 14.28 | 7.52M |
| 2025-03-26 | 14.50 | 14.24 | ↓$0.26 (-1.79%) | 14.20 | 14.56 | 7.80M |
| 2025-03-25 | 14.40 | 14.36 | ↓$0.04 (-0.28%) | 14.26 | 14.57 | 7.19M |
| 2025-03-24 | 14.22 | 14.30 | ↑$0.08 (0.56%) | 14.20 | 14.47 | 8.90M |
| 2025-03-21 | 13.93 | 14.13 | ↑$0.20 (1.44%) | 13.93 | 14.17 | 11.16M |
| 2025-03-20 | 13.76 | 14.03 | ↑$0.27 (1.96%) | 13.65 | 14.17 | 10.23M |
| 2025-03-19 | 13.61 | 13.89 | ↑$0.28 (2.06%) | 13.59 | 13.99 | 8.22M |
Create an account or log in to view more rows.
$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
$CVE nothing drops
$CVE Slapping that ask today
$CVE looks good