Canada Markets closed

Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.67+0.62 (+2.81%)
At close: 04:00PM EDT
23.77 +1.10 (+4.85%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202222.0522.7121.9622.6722.676,150,400
May 26, 202222.1222.2021.9022.0522.057,163,600
May 25, 202221.7622.0221.6721.9121.917,009,700
May 24, 202221.6721.8321.2421.6721.677,681,800
May 23, 202221.5822.1421.4921.8921.898,339,600
May 20, 202221.3321.7320.8921.3621.368,281,500
May 19, 202220.3021.2920.2821.1221.129,774,800
May 18, 202221.2221.2520.5620.7420.749,538,100
May 17, 202220.9621.1220.7421.0621.067,313,700
May 16, 202220.2120.8020.2120.6320.6310,077,200
May 13, 202219.5020.2919.5020.1320.1312,479,800
May 12, 202219.1119.2618.4119.1119.1116,379,600
May 11, 202219.3020.0019.1719.3419.3412,156,400
May 10, 202218.9919.3218.2718.9618.9617,436,400
May 09, 202219.7519.8618.5018.7118.7120,853,200
May 06, 202220.3620.4719.7820.4020.4010,797,100
May 05, 202220.2820.4519.5320.1620.1612,712,000
May 04, 202219.6920.2019.4820.1720.1713,225,100
May 03, 202218.3819.4018.3819.3419.3411,720,500
May 02, 202218.2018.4817.8518.4418.4410,025,800
Apr 29, 202219.4019.6518.3418.4818.4814,716,900
Apr 28, 202218.2419.5818.1119.4119.4116,067,600
Apr 27, 202217.1018.2116.5118.1618.1620,056,500
Apr 26, 202216.5916.9516.3116.4716.4710,800,700
Apr 25, 202216.2716.6315.8416.4516.4514,423,400
Apr 22, 202217.2517.5117.0117.2617.2614,031,400
Apr 21, 202218.3818.4417.2917.4217.429,993,700
Apr 20, 202218.1018.3917.8818.2518.257,278,100
Apr 19, 202217.9418.3417.7417.9517.956,651,600
Apr 18, 202217.6618.3217.6618.1218.129,020,200
Apr 14, 202217.4617.7217.2217.4717.476,002,200
Apr 13, 202217.3717.6117.2017.5017.5010,366,300
Apr 12, 202216.9217.4116.8717.0717.0711,807,100
Apr 11, 202217.2517.2616.4516.4716.4711,596,800
Apr 08, 202216.8217.6616.7917.5617.5612,576,000
Apr 07, 202216.6016.8216.2416.7916.7913,437,300
Apr 06, 202217.2717.4316.2216.4516.4511,004,800
Apr 05, 202217.4217.7817.0717.0817.0813,494,900
Apr 04, 202217.2017.3716.9517.3117.317,765,500
Apr 01, 202216.6717.2316.6116.9416.946,491,200
Mar 31, 202216.5016.9116.4516.6816.6811,484,700
Mar 30, 202216.9217.2116.6416.6816.688,907,500
Mar 29, 202215.9116.7715.7516.7216.7211,684,600
Mar 28, 202216.2616.4115.9816.3516.3511,351,400
Mar 25, 202216.0216.8315.9216.8116.8118,317,900
Mar 24, 202216.2216.2815.9416.0716.0712,413,900
Mar 23, 202216.3516.3616.0616.1716.1719,488,700
Mar 22, 202216.0116.0915.8015.9815.9813,548,200
Mar 21, 202215.6716.0815.5316.0416.0411,425,800
Mar 18, 202215.4115.4515.2615.3315.339,265,700
Mar 17, 202215.3915.6015.1915.4615.4614,113,800
Mar 16, 202215.2515.2514.6114.9014.909,482,700
Mar 15, 202214.3415.0114.1814.9514.9513,597,600
Mar 14, 202215.7615.8014.8215.0415.0418,084,600
Mar 11, 202215.8716.3815.8716.1316.1315,876,400
Mar 10, 202216.0016.1915.7915.9615.9614,160,300
Mar 09, 202216.1316.2715.5315.8515.8519,159,100
Mar 08, 202216.7016.7515.8816.5716.5723,576,000
Mar 07, 202216.3416.8415.9416.3616.3621,324,700
Mar 04, 202215.3716.0615.2216.0616.0617,809,200
Mar 03, 202215.7415.9115.2815.3915.3915,915,800
Mar 02, 202215.9115.9115.5415.8615.8615,875,700
Mar 01, 202215.9616.0515.3815.4415.4422,640,600
Feb 28, 202215.3415.7815.2615.7015.7017,743,000
Feb 25, 202215.1915.3214.9815.2915.2915,476,900
Feb 24, 202215.3115.4614.6815.0715.0718,571,900
Feb 23, 202215.4215.6815.0215.1415.148,146,900
Feb 22, 202215.8615.9015.1515.2615.2619,582,400
Feb 18, 202215.6615.7015.2815.3715.3710,745,100
Feb 17, 202215.5016.0115.4515.8715.8711,076,600
Feb 16, 202215.7516.0815.4315.5615.5610,544,300
Feb 15, 202215.3615.5815.2215.5415.5410,739,800
Feb 14, 202215.8216.1715.5615.6815.6817,801,400
Feb 11, 202215.4515.9615.4215.8615.8612,954,600
Feb 10, 202214.9415.7814.9115.3215.3213,001,700
Feb 09, 202214.4515.1414.3615.0615.0610,467,300
Feb 08, 202214.5914.7714.0614.4014.4027,671,300
Feb 07, 202215.4015.6115.1215.4515.4511,016,200
Feb 04, 202215.6316.0215.4315.4615.4611,816,400
Feb 03, 202215.1315.6014.9915.3715.3712,055,900
Feb 02, 202215.2115.3514.9415.2515.258,838,900
Feb 01, 202214.5015.1614.4315.1415.149,813,100
Jan 31, 202214.4614.6614.2814.5514.557,286,800
Jan 28, 202214.5614.7314.1514.4414.448,855,100
Jan 27, 202214.7614.9714.2614.4914.4911,670,500
Jan 26, 202214.9215.0214.3014.4914.4917,851,000
Jan 25, 202213.8214.6713.5614.5614.5611,874,400
Jan 24, 202213.4713.9613.0113.9213.9215,841,300
Jan 21, 202214.5214.5513.8914.0514.0518,188,400
Jan 20, 202214.6815.2914.6314.7214.727,414,900
Jan 19, 202215.0715.1514.6614.8714.8710,682,800
Jan 18, 202215.1115.3514.5314.8714.8717,440,600
Jan 14, 202214.3814.9614.3214.8514.8512,908,800
Jan 13, 202214.4414.5714.1614.3914.398,987,100
Jan 12, 202214.3914.5814.3014.4814.4813,264,500
Jan 11, 202213.8514.3213.7314.2014.2011,359,200
Jan 10, 202213.6513.7913.3613.5913.597,433,600
Jan 07, 202213.6313.7213.4413.7113.717,669,500
Jan 06, 202213.4013.7813.2613.5613.5614,026,400
Jan 05, 202212.9313.4312.9312.9812.9812,695,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...