Cenovus Energy Inc Common Stock (CVE)

Historical Prices For Cenovus Energy Inc Common Stock (CVE)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	13.91	14.02	13.75	14.00	5,812,192	14.00
3/31/2025	13.60	14.08	13.58	13.91	7,429,974	13.91
3/28/2025	14.02	14.09	13.76	13.78	7,950,084	13.78
3/27/2025	14.14	14.28	13.96	14.09	7,521,453	14.09
3/26/2025	14.50	14.56	14.20	14.24	7,799,268	14.24
3/25/2025	14.40	14.57	14.26	14.36	7,186,630	14.36
3/24/2025	14.22	14.47	14.20	14.30	8,902,429	14.30
3/21/2025	13.93	14.17	13.93	14.13	11,163,649	14.13
3/20/2025	13.76	14.17	13.65	14.03	10,225,802	14.03
3/19/2025	13.61	13.99	13.59	13.89	8,217,649	13.89
3/18/2025	13.74	13.74	13.50	13.61	5,070,844	13.61
3/17/2025	13.50	13.76	13.50	13.61	8,838,025	13.61
3/14/2025	13.06	13.50	12.96	13.49	9,140,026	13.49
3/13/2025	13.23	13.37	12.90	13.07	19,106,238	13.07
3/12/2025	12.96	13.30	12.96	13.22	9,277,871	13.22
3/11/2025	12.56	13.01	12.45	12.95	15,564,685	12.95
3/10/2025	12.70	12.74	12.29	12.48	14,709,664	12.48
3/07/2025	12.79	13.19	12.68	12.74	14,820,373	12.74
3/06/2025	12.28	12.82	12.14	12.68	14,195,237	12.68
3/05/2025	12.23	12.43	12.11	12.36	18,163,476	12.36
3/04/2025	12.50	12.51	12.07	12.24	19,556,709	12.24
3/03/2025	13.93	13.98	12.57	12.71	16,174,405	12.71
2/28/2025	13.67	13.86	13.49	13.84	11,958,395	13.84
2/27/2025	13.96	14.06	13.73	13.75	13,838,461	13.75
2/26/2025	14.13	14.14	13.87	13.92	12,050,705	13.92
2/25/2025	14.40	14.44	13.86	14.06	10,150,856	14.06
2/24/2025	14.63	14.75	14.39	14.40	12,858,147	14.40
2/21/2025	15.11	15.12	14.53	14.59	13,405,290	14.59
2/20/2025	15.03	15.39	14.81	15.29	12,461,618	15.29
2/19/2025	15.50	15.70	15.44	15.63	11,472,497	15.63
2/18/2025	15.34	15.55	15.26	15.46	10,980,599	15.46
2/14/2025	15.51	15.58	15.23	15.31	7,263,741	15.31
2/13/2025	15.15	15.43	15.14	15.37	5,597,997	15.37
2/12/2025	15.33	15.67	15.03	15.20	9,014,905	15.20
2/11/2025	15.26	15.62	15.24	15.50	7,638,050	15.50
2/10/2025	15.00	15.33	14.95	15.20	12,015,193	15.20
2/07/2025	14.84	14.97	14.66	14.80	7,517,663	14.80
2/06/2025	15.18	15.26	14.52	14.73	11,247,589	14.73
2/05/2025	14.95	15.19	14.88	15.06	11,123,945	15.06
2/04/2025	14.18	15.04	14.08	14.98	12,843,388	14.98
2/03/2025	14.05	14.32	13.76	14.11	14,564,875	14.11
1/31/2025	14.92	14.98	14.34	14.47	16,463,321	14.47
1/30/2025	15.08	15.10	14.52	14.90	14,595,149	14.90
1/29/2025	14.50	14.98	14.47	14.97	14,404,076	14.97
1/28/2025	14.84	14.86	14.36	14.59	14,195,103	14.59
1/27/2025	14.70	14.93	14.44	14.75	9,664,991	14.75
1/24/2025	15.10	15.10	14.71	14.81	11,033,037	14.81
1/23/2025	15.09	15.27	14.92	15.01	10,654,295	15.01
1/22/2025	15.00	15.26	14.84	14.97	7,818,539	14.97
1/21/2025	15.03	15.14	14.70	14.99	11,212,237	14.99
1/17/2025	14.77	15.12	14.71	15.06	8,959,793	15.06
1/16/2025	15.00	15.00	14.59	14.84	10,784,652	14.84
1/15/2025	15.00	15.19	14.99	15.12	11,096,803	15.12
1/14/2025	15.18	15.26	14.79	14.91	13,480,522	14.91
1/13/2025	15.45	15.70	15.23	15.28	12,554,235	15.28
1/10/2025	15.72	15.95	15.40	15.40	11,760,986	15.40
1/08/2025	15.46	15.52	15.14	15.34	10,192,035	15.34
1/07/2025	15.59	15.68	15.32	15.59	8,365,625	15.59
1/06/2025	15.55	15.89	15.41	15.45	8,514,306	15.45
1/03/2025	15.42	15.44	15.16	15.34	7,891,604	15.34