Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.40

+0.24

(+1.19%)

At close: 04:00PM EST

19.87

-0.53

(-2.60%)

After hours:

07:31PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	20.16	21.05	20.10	20.40	20.40	9,150,900
Jan 26, 2023	19.51	20.17	19.07	20.16	20.16	6,363,900
Jan 25, 2023	19.00	19.30	18.57	19.13	19.13	4,025,200
Jan 24, 2023	19.24	19.26	18.91	19.08	19.08	4,989,900
Jan 23, 2023	19.20	19.24	18.92	19.20	19.20	7,371,100
Jan 20, 2023	18.90	19.19	18.61	19.04	19.04	6,676,500
Jan 19, 2023	18.56	18.99	18.18	18.85	18.85	8,987,400
Jan 18, 2023	19.40	19.72	18.43	18.53	18.53	12,056,000
Jan 17, 2023	19.39	19.45	18.60	19.16	19.16	9,667,400
Jan 13, 2023	19.28	19.39	19.02	19.33	19.33	4,861,300
Jan 12, 2023	18.68	19.35	18.62	19.31	19.31	6,484,900
Jan 11, 2023	18.95	18.99	18.10	18.45	18.45	8,944,900
Jan 10, 2023	19.06	19.16	18.53	18.74	18.74	4,758,400
Jan 09, 2023	19.35	19.40	18.92	19.01	19.01	6,610,400
Jan 06, 2023	18.63	19.10	18.62	18.88	18.88	5,927,000
Jan 05, 2023	18.02	18.42	17.79	18.39	18.39	3,980,600
Jan 04, 2023	17.97	18.50	17.85	18.13	18.13	6,976,100
Jan 03, 2023	19.12	19.32	17.94	18.25	18.25	7,047,100
Dec 30, 2022	19.10	19.61	19.10	19.41	19.41	3,397,000
Dec 29, 2022	18.68	19.45	18.66	19.30	19.30	2,741,700
Dec 28, 2022	19.57	19.60	18.68	18.79	18.79	3,496,700
Dec 27, 2022	19.43	19.81	19.19	19.69	19.69	2,897,600
Dec 23, 2022	18.70	19.34	18.58	19.30	19.30	3,911,900
Dec 22, 2022	19.06	19.16	18.21	18.45	18.45	3,503,800
Dec 21, 2022	18.75	19.09	18.55	19.06	19.06	3,789,000
Dec 20, 2022	17.78	18.40	17.78	18.37	18.37	6,827,500
Dec 19, 2022	17.91	18.02	17.54	17.82	17.82	5,626,100
Dec 16, 2022	17.78	17.93	17.41	17.70	17.70	5,099,400
Dec 15, 2022	18.33	18.37	17.79	18.21	18.21	3,233,600
Dec 14, 2022	18.40	18.67	18.05	18.48	18.48	4,413,300
Dec 14, 2022	0.078 Dividend
Dec 13, 2022	18.34	18.58	18.15	18.40	18.32	3,964,200
Dec 12, 2022	17.79	18.21	17.61	17.83	17.75	5,218,800
Dec 09, 2022	18.01	18.10	17.66	17.72	17.64	7,462,500
Dec 08, 2022	18.84	18.94	17.99	18.02	17.94	5,689,000
Dec 07, 2022	18.39	18.70	18.06	18.29	18.21	7,714,100
Dec 06, 2022	19.05	19.58	18.36	18.43	18.35	8,083,800
Dec 05, 2022	20.30	20.37	19.12	19.16	19.08	6,098,400
Dec 02, 2022	19.59	20.17	19.47	19.94	19.86	4,980,900
Dec 01, 2022	20.20	20.37	19.61	19.65	19.57	4,093,000
Nov 30, 2022	20.80	20.92	19.86	19.89	19.81	6,120,900
Nov 29, 2022	19.97	20.63	19.83	20.37	20.28	9,961,100
Nov 28, 2022	19.33	19.97	19.19	19.56	19.48	7,967,800
Nov 25, 2022	20.33	20.41	20.08	20.11	20.02	1,769,300
Nov 23, 2022	20.16	20.41	20.07	20.26	20.17	3,139,500
Nov 22, 2022	20.14	20.64	19.99	20.52	20.43	5,917,300
Nov 21, 2022	19.60	19.85	18.56	19.74	19.66	9,858,200
Nov 18, 2022	19.95	20.39	19.69	20.25	20.16	5,499,100
Nov 17, 2022	20.53	20.66	20.03	20.64	20.55	3,994,300
Nov 17, 2022	0.086 Dividend
Nov 16, 2022	21.31	21.39	21.05	21.05	20.88	4,310,700
Nov 15, 2022	21.39	21.79	21.11	21.50	21.32	5,837,400
Nov 14, 2022	21.47	21.69	21.18	21.19	21.01	6,319,800
Nov 11, 2022	21.46	22.02	21.38	21.61	21.43	5,757,800
Nov 10, 2022	20.74	21.01	20.42	20.87	20.70	7,627,900
Nov 09, 2022	21.00	21.01	19.87	20.00	19.83	8,057,200
Nov 08, 2022	21.30	21.81	21.12	21.33	21.15	9,778,200
Nov 07, 2022	21.30	21.83	20.98	21.18	21.00	8,375,400
Nov 04, 2022	21.90	22.18	20.70	21.15	20.97	9,138,100
Nov 03, 2022	19.84	21.31	19.70	20.97	20.80	11,176,500
Nov 02, 2022	20.19	21.39	19.50	20.29	20.12	15,351,400
Nov 01, 2022	20.68	20.80	20.42	20.51	20.34	7,133,600
Oct 31, 2022	19.69	20.64	19.66	20.20	20.03	10,157,100
Oct 28, 2022	20.21	20.29	19.55	19.98	19.81	6,868,700
Oct 27, 2022	20.26	20.53	19.91	20.15	19.98	7,307,000
Oct 26, 2022	19.64	20.15	19.57	19.98	19.81	6,964,300
Oct 25, 2022	19.11	19.67	19.02	19.51	19.35	7,976,800
Oct 24, 2022	18.72	19.35	18.54	19.09	18.93	7,817,200
Oct 21, 2022	18.35	18.95	18.15	18.89	18.73	7,753,300
Oct 20, 2022	18.05	18.63	18.00	18.30	18.15	8,845,700
Oct 19, 2022	17.09	17.79	16.87	17.74	17.59	8,085,800
Oct 18, 2022	17.13	17.30	16.34	17.08	16.94	10,122,700
Oct 17, 2022	17.00	17.49	16.93	16.95	16.81	4,615,400
Oct 14, 2022	17.53	17.95	16.54	16.58	16.44	10,560,900
Oct 13, 2022	16.75	18.05	16.66	17.77	17.62	6,769,800
Oct 12, 2022	16.97	17.45	16.32	17.16	17.02	8,501,800
Oct 11, 2022	17.24	17.81	17.10	17.12	16.98	8,669,500
Oct 10, 2022	18.51	18.64	17.50	17.67	17.52	7,589,500
Oct 07, 2022	18.70	19.31	18.39	18.60	18.45	12,632,600
Oct 06, 2022	17.71	18.67	17.70	18.62	18.47	9,712,800
Oct 05, 2022	17.27	18.18	16.77	18.01	17.86	8,510,900
Oct 04, 2022	16.84	17.34	16.67	17.32	17.18	11,899,200
Oct 03, 2022	16.21	16.59	16.14	16.41	16.27	6,914,400
Sept 30, 2022	15.42	15.77	15.16	15.37	15.24	7,920,600
Sept 29, 2022	15.46	15.64	14.91	15.59	15.46	6,675,500
Sept 28, 2022	15.09	15.72	14.80	15.61	15.48	11,009,800
Sept 27, 2022	15.01	15.27	14.58	14.85	14.73	13,019,900
Sept 26, 2022	15.40	15.48	14.44	14.60	14.48	11,017,500
Sept 23, 2022	16.25	16.30	15.36	15.45	15.32	12,190,800
Sept 22, 2022	18.00	18.13	17.07	17.08	16.94	5,887,400
Sept 21, 2022	18.71	18.83	17.63	17.64	17.49	8,949,200
Sept 20, 2022	18.63	18.73	18.00	18.35	18.20	4,923,300
Sept 19, 2022	17.88	18.77	17.86	18.75	18.59	5,127,100
Sept 16, 2022	18.45	18.67	17.93	18.54	18.39	8,494,500
Sept 15, 2022	18.91	19.28	18.68	18.81	18.65	6,888,500
Sept 14, 2022	18.74	19.67	18.69	19.42	19.26	6,486,800
Sept 14, 2022	0.08 Dividend
Sept 13, 2022	18.33	18.77	18.30	18.47	18.24	6,602,100
Sept 12, 2022	18.77	18.97	18.58	18.78	18.54	4,142,500
Sept 09, 2022	18.24	18.59	18.24	18.43	18.20	4,356,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,630.62-145.91(-0.47%)

Cenovus Energy Inc. (CVE)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,630.62
-145.91(-0.47%)