The highest closing price for Cenovus Energy (CVE) last month was $17.81, on September 24. It was up 3.3% for the month. The latest price is $17.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $17.09 | $17.15 | $16.83 | $16.99 | 39,227,500 |
September 29 2025 | $17.65 | $17.71 | $17.21 | $17.27 | 33,890,900 |
September 26 2025 | $17.74 | $18.18 | $17.62 | $17.77 | 35,372,900 |
September 25 2025 | $17.68 | $18.07 | $17.48 | $17.70 | 44,851,300 |
September 24 2025 | $17.52 | $17.99 | $17.48 | $17.81 | 36,816,500 |
September 23 2025 | $17.25 | $17.71 | $17.24 | $17.35 | 20,303,700 |
September 22 2025 | $16.90 | $17.20 | $16.76 | $17.09 | 23,616,400 |
September 19 2025 | $17.52 | $17.58 | $16.80 | $16.99 | 25,141,900 |
September 18 2025 | $17.46 | $17.67 | $17.29 | $17.47 | 11,638,400 |
September 17 2025 | $17.47 | $17.66 | $17.26 | $17.44 | 15,453,100 |
September 16 2025 | $17.25 | $17.80 | $17.18 | $17.57 | 30,063,000 |
September 15 2025 | $16.66 | $17.29 | $16.66 | $17.16 | 15,943,000 |
September 12 2025 | $16.86 | $16.95 | $16.68 | $16.73 | 28,727,300 |
September 11 2025 | $16.67 | $17.00 | $16.67 | $16.75 | 11,153,500 |
September 10 2025 | $16.16 | $16.93 | $16.14 | $16.90 | 28,230,600 |
September 09 2025 | $16.06 | $16.56 | $16.06 | $16.15 | 14,727,300 |
September 08 2025 | $15.93 | $16.05 | $15.66 | $15.87 | 9,542,300 |
September 05 2025 | $16.18 | $16.24 | $15.75 | $15.81 | 13,091,500 |
September 04 2025 | $16.27 | $16.46 | $16.15 | $16.34 | 15,864,000 |
September 03 2025 | $16.67 | $16.79 | $16.27 | $16.35 | 10,113,100 |
September 02 2025 | $16.45 | $16.84 | $16.37 | $16.82 | 12,960,800 |
Daily pricing data for Cenovus Energy dates back to 11/17/2009, and may be incomplete.
