CVE - Cenovus Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202316.5716.7816.4416.6816.684,159,800
May 25, 202316.6516.7016.3516.3916.3910,071,100
May 24, 202316.7517.0216.6316.8516.855,910,000
May 23, 202316.7316.9916.6016.6716.675,670,700
May 22, 202316.5016.7916.3916.5916.595,340,600
May 19, 202316.6016.6616.2016.5116.516,196,100
May 18, 202316.0816.4815.9216.4316.436,901,600
May 17, 202316.1816.2615.7716.1916.194,396,800
May 16, 202316.1616.4315.8215.8915.894,320,700
May 15, 202315.9916.4115.9916.2316.235,513,900
May 12, 202315.9616.0615.6915.8615.865,445,100
May 11, 202315.9516.1315.7515.8715.876,940,000
May 10, 202316.6016.6016.0916.2516.256,993,300
May 09, 202316.0216.6115.9316.4516.457,038,400
May 08, 202316.3016.4316.0816.2316.235,850,700
May 05, 202315.7016.1115.7015.9215.925,747,600
May 04, 202315.1815.3614.9915.2515.258,802,300
May 03, 202315.2215.3814.9715.1515.1511,286,400
May 02, 202316.1416.1715.1315.4615.4611,979,200
May 01, 202316.5816.9216.4116.4616.467,577,900
Apr 28, 202316.1416.8715.9816.8016.807,454,200
Apr 27, 202316.3416.7216.0116.1016.108,809,600
Apr 26, 202316.5417.5816.2216.3516.3510,636,400
Apr 25, 202317.5417.5816.9417.0117.019,110,600
Apr 24, 202317.5017.8817.4017.8817.886,172,900
Apr 21, 202317.7917.8917.4117.5017.508,549,500
Apr 20, 202317.4517.8517.4517.7317.739,757,200
Apr 19, 202317.6617.7817.4217.7717.7714,391,600
Apr 18, 202317.7418.0617.6717.9317.9312,881,000
Apr 17, 202317.4917.8017.3317.7017.708,601,300
Apr 14, 202317.6817.9017.3017.5417.5411,759,700
Apr 13, 202318.1218.1217.7717.8517.858,540,400
Apr 12, 202318.1818.1817.8518.0618.067,836,200
Apr 11, 202317.8818.0917.7918.0318.035,872,300
Apr 10, 202317.8018.0017.6517.7817.786,597,600
Apr 06, 202318.3018.3017.7217.7817.788,171,600
Apr 05, 202318.6618.7018.0718.3818.387,738,800
Apr 04, 202319.1019.2318.3818.6318.639,526,300
Apr 03, 202318.5019.1518.5019.0219.0213,174,200
Mar 31, 202317.4217.5217.2617.4617.466,538,700
Mar 30, 202317.3817.5317.1417.3317.334,952,000
Mar 29, 202316.9217.2316.9117.1317.135,683,500
Mar 28, 202316.1916.9316.1816.7516.757,478,700
Mar 27, 202315.7916.3315.6716.2516.257,678,400
Mar 24, 202315.4215.6014.9815.5315.539,024,600
Mar 23, 202316.7416.9815.5815.7315.7310,064,700
Mar 22, 202316.9817.1016.5516.5616.565,043,500
Mar 21, 202316.5917.2716.5816.8816.887,718,700
Mar 20, 202315.5516.2515.3516.2116.218,931,800
Mar 17, 202315.6915.8315.2515.5315.5316,917,500
Mar 16, 202315.4116.1915.1915.9115.917,585,200
Mar 15, 202316.2416.2415.0715.8115.8114,969,200
Mar 14, 202317.2217.7916.8516.9916.999,573,300
Mar 14, 20230.076 Dividend
Mar 13, 202317.8518.0917.2517.2617.1811,262,500
Mar 10, 202318.6118.8418.2318.3518.275,894,000
Mar 09, 202318.6119.1918.4918.5818.509,048,400
Mar 08, 202318.4419.0018.2918.4718.395,602,600
Mar 07, 202319.1219.2218.4518.5418.464,243,400
Mar 06, 202319.1919.4319.0619.1819.105,201,800
Mar 03, 202318.8419.4918.7319.3619.275,000,600
Mar 02, 202318.5319.1518.4719.0819.005,672,100
Mar 01, 202318.3718.6618.1818.6118.536,735,400
Feb 28, 202318.7318.8218.3618.4418.365,949,600
Feb 27, 202318.2618.6618.2418.5818.504,100,000
Feb 24, 202317.8318.2317.5718.2218.146,073,800
Feb 23, 202318.3218.4017.7518.0517.974,645,700
Feb 22, 202318.3218.5817.7717.9017.827,210,200
Feb 21, 202318.1418.7718.1318.4318.357,976,500
Feb 17, 202318.1818.5117.7818.1818.1010,380,800
Feb 16, 202318.6019.2617.6418.4618.3816,569,100
Feb 15, 202319.5219.7719.0219.4019.318,124,300
Feb 14, 202319.8120.1719.5019.9219.835,258,300
Feb 13, 202319.9920.0619.7419.8919.806,111,000
Feb 10, 202319.7820.2119.7620.0719.985,398,600
Feb 09, 202319.5019.8019.2919.3319.245,226,900
Feb 08, 202319.5019.8119.3019.5019.414,924,100
Feb 07, 202318.7919.5018.5819.4619.375,762,800
Feb 06, 202318.6418.7618.3218.6318.554,555,300
Feb 03, 202318.4319.1818.3818.6518.577,691,700
Feb 02, 202319.2419.2918.1518.4118.339,927,400
Feb 01, 202319.8520.0018.9619.2519.176,009,100
Jan 31, 202319.6120.1219.3819.9819.896,400,700
Jan 30, 202320.0920.4019.7519.7619.675,686,500
Jan 27, 202320.1621.0520.1020.4020.319,150,900
Jan 26, 202319.5120.1719.0720.1620.076,363,900
Jan 25, 202319.0019.3018.5719.1319.054,025,200
Jan 24, 202319.2419.2618.9119.0819.004,989,900
Jan 23, 202319.2019.2418.9219.2019.127,371,100
Jan 20, 202318.9019.1918.6119.0418.966,677,300
Jan 19, 202318.5618.9918.1818.8518.778,987,400
Jan 18, 202319.4019.7218.4318.5318.4512,056,000
Jan 17, 202319.3919.4518.6019.1619.089,667,400
Jan 13, 202319.2819.3919.0219.3319.244,861,300
Jan 12, 202318.6819.3518.6219.3119.226,484,900
Jan 11, 202318.9518.9918.1018.4518.378,944,900
Jan 10, 202319.0619.1618.5318.7418.664,758,400
Jan 09, 202319.3519.4018.9219.0118.936,610,400
Jan 06, 202318.6319.1018.6218.8818.805,927,000
Jan 05, 202318.0218.4217.7918.3918.313,980,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...