Canada markets closed

Cenovus Energy Inc. (CVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.82+0.23 (+1.12%)
At close: 04:00PM EDT
20.81 -0.01 (-0.05%)
After hours: 06:24PM EDT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202420.7820.8420.5020.8220.826,966,900
May 30, 202420.6321.0820.4520.5920.596,838,500
May 29, 202420.8420.9420.3820.6420.646,773,800
May 28, 202420.5621.0020.4920.9620.966,879,900
May 24, 202420.0920.4220.0920.3120.315,562,300
May 23, 202420.1620.2519.7819.9419.944,351,500
May 22, 202420.0920.2619.8019.9719.975,464,000
May 21, 202420.1520.3220.0420.2720.275,081,500
May 20, 202420.2920.5120.1620.1620.163,334,500
May 17, 202420.0620.2719.9420.2020.206,071,400
May 16, 202420.3620.3619.9419.9719.976,134,200
May 16, 20240.099 Dividend
May 15, 202420.1120.2319.7820.1720.076,825,200
May 14, 202420.4220.4720.1020.1920.096,265,100
May 13, 202420.7220.7720.2920.4220.324,345,500
May 10, 202420.9420.9620.4820.5320.433,930,600
May 09, 202420.7720.9720.7320.7720.675,706,100
May 08, 202420.4920.7820.3920.7520.655,286,200
May 07, 202420.6320.7620.4820.6120.516,122,200
May 06, 202420.7521.0420.6320.6820.586,533,500
May 03, 202420.8420.8420.3120.4920.398,227,200
May 02, 202420.6120.8020.4620.5720.478,332,700
May 01, 202420.7020.9120.0620.3420.2416,960,400
Apr 30, 202421.4021.4220.5420.5620.4615,751,200
Apr 29, 202421.5721.5821.3021.5421.436,966,300
Apr 26, 202421.2721.5721.1621.4621.357,791,100
Apr 25, 202420.9621.4020.9621.2821.189,020,300
Apr 24, 202421.3121.3621.0421.2321.135,903,800
Apr 23, 202421.0721.3520.9721.2721.176,515,800
Apr 22, 202420.6821.2920.6121.1021.006,505,100
Apr 19, 202420.6121.1020.5720.8520.756,378,400
Apr 18, 202420.7621.0320.4820.6620.569,361,300
Apr 17, 202420.5921.2120.5520.7020.6016,289,800
Apr 16, 202420.4420.8220.2520.6320.5312,801,900
Apr 15, 202420.9921.0320.5420.5520.4513,206,000
Apr 12, 202421.3521.5520.8820.9520.8513,584,900
Apr 11, 202421.8521.9021.0021.0920.9918,856,800
Apr 10, 202421.4421.8821.4421.8021.698,382,900
Apr 09, 202421.5321.6421.4021.5721.468,500,700
Apr 08, 202421.3921.5421.2521.4521.348,179,900
Apr 05, 202421.1121.4620.9321.3821.286,822,100
Apr 04, 202420.9921.2120.8921.1121.018,713,200
Apr 03, 202420.5021.0220.4220.9920.897,915,800
Apr 02, 202420.3420.4920.1420.4320.337,404,900
Apr 01, 202420.0620.1719.8320.1120.017,374,200
Mar 28, 202419.9720.0619.8719.9919.895,328,700
Mar 27, 202419.5919.9019.5919.8419.747,394,300
Mar 26, 202419.9320.0119.8419.8819.7816,100,900
Mar 25, 202419.4519.9119.4319.8219.7212,680,200
Mar 22, 202419.3319.4019.1619.3619.268,108,100
Mar 21, 202419.2019.3419.0419.3219.239,768,200
Mar 20, 202418.8919.3118.8319.2319.148,399,100
Mar 19, 202418.9119.1718.8619.0718.987,634,800
Mar 18, 202418.7118.9918.6218.9618.879,782,000
Mar 15, 202418.6518.9018.5418.5818.4911,553,100
Mar 14, 202418.4218.6718.4218.6518.5610,777,700
Mar 14, 20240.104 Dividend
Mar 13, 202418.1518.6218.1518.4218.2312,721,300
Mar 12, 202417.8017.9717.7017.9317.749,050,700
Mar 11, 202417.5417.9017.4017.8117.629,854,700
Mar 08, 202417.9117.9517.5017.6617.4712,247,200
Mar 07, 202417.8718.1617.8317.9217.7323,248,600
Mar 06, 202417.8918.0517.7017.8617.6715,798,700
Mar 05, 202417.5117.7717.4517.5417.3615,738,400
Mar 04, 202417.7517.8317.4417.4417.2616,035,900
Mar 01, 202417.6618.0317.6017.7017.5123,147,100
Feb 29, 202417.3517.6917.2617.4317.2513,674,100
Feb 28, 202417.4717.6417.2117.2617.0811,147,100
Feb 27, 202417.8518.0017.4917.5317.359,475,400
Feb 26, 202417.5217.7517.4517.7217.539,263,600
Feb 23, 202417.5617.6917.3417.6217.438,089,200
Feb 22, 202417.4017.7217.3117.6017.418,519,800
Feb 21, 202417.1517.5117.0917.5017.328,612,700
Feb 20, 202417.4617.6017.1117.1817.0012,274,700
Feb 16, 202417.4517.6217.3417.4117.2311,246,100
Feb 15, 202416.2617.5816.2617.4617.2821,125,000
Feb 14, 202416.4116.5416.1316.2516.0813,562,000
Feb 13, 202416.4216.4716.0116.2216.0517,035,200
Feb 12, 202416.2516.5716.2516.5616.3912,102,500
Feb 09, 202416.3616.4616.1616.2316.0610,188,200
Feb 08, 202415.9516.3615.9116.3016.1311,521,900
Feb 07, 202415.8715.9515.6815.9015.7312,572,400
Feb 06, 202415.8516.1015.7415.8415.678,424,900
Feb 05, 202415.7315.9215.4715.7415.5710,751,100
Feb 02, 202416.0616.1215.7515.8315.6610,938,400
Feb 01, 202416.2516.5916.0016.1315.9611,046,500
Jan 31, 202416.3916.4816.1616.1816.0110,845,700
Jan 30, 202415.9816.4615.9516.4416.2712,659,200
Jan 29, 202416.1616.1915.9616.1115.9411,481,200
Jan 26, 202415.8516.2315.6816.2016.0314,049,100
Jan 25, 202415.6015.9115.4615.8515.6814,446,900
Jan 24, 202415.2615.4815.1715.4415.2814,308,700
Jan 23, 202414.9415.3414.9115.1514.999,827,000
Jan 22, 202414.8415.1714.7415.0114.8511,307,700
Jan 19, 202414.9015.0514.8114.9214.768,611,600
Jan 18, 202414.9215.0014.6914.9014.7419,147,200
Jan 17, 202415.0715.1214.8014.9014.7415,735,800
Jan 16, 202415.6215.6315.2415.3015.1411,890,900
Jan 12, 202416.1616.1915.5815.6115.4512,642,600
Jan 11, 202416.2516.2915.8415.8915.7211,372,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...