Cenovus Energy Inc (CVE) Historical Stock Data
11.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVE is up 0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 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 |
| 2025-03-18 | 13.74 | 13.61 | ↓$0.13 (-0.95%) | 13.50 | 13.74 | 5.07M |
| 2025-03-17 | 13.50 | 13.61 | ↑$0.11 (0.81%) | 13.50 | 13.76 | 8.84M |
| 2025-03-14 | 13.06 | 13.49 | ↑$0.43 (3.29%) | 12.96 | 13.50 | 9.14M |
| 2025-03-13 | 13.23 | 13.07 | ↓$0.16 (-1.21%) | 12.90 | 13.37 | 19.11M |
| 2025-03-12 | 12.96 | 13.22 | ↑$0.26 (2.01%) | 12.96 | 13.30 | 9.28M |
| 2025-03-11 | 12.56 | 12.95 | ↑$0.39 (3.11%) | 12.45 | 13.01 | 15.56M |
| 2025-03-10 | 12.70 | 12.48 | ↓$0.22 (-1.73%) | 12.29 | 12.74 | 14.71M |
| 2025-03-07 | 12.79 | 12.74 | ↓$0.05 (-0.39%) | 12.68 | 13.19 | 14.82M |
| 2025-03-06 | 12.28 | 12.68 | ↑$0.40 (3.26%) | 12.15 | 12.82 | 14.20M |
| 2025-03-05 | 12.23 | 12.36 | ↑$0.13 (1.06%) | 12.11 | 12.43 | 18.16M |
| 2025-03-04 | 12.50 | 12.24 | ↓$0.26 (-2.08%) | 12.08 | 12.51 | 19.56M |
| 2025-03-03 | 13.93 | 12.71 | ↓$1.22 (-8.76%) | 12.58 | 13.99 | 16.17M |
| 2025-02-28 | 13.67 | 13.84 | ↑$0.17 (1.24%) | 13.49 | 13.86 | 11.95M |
Create an account or log in to view more rows.
$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
$CVE Short again!!
