Canada markets closed

Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.01+0.69 (+3.98%)
At close: 04:00PM EDT
18.25 +0.24 (+1.33%)
After hours: 07:58PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202217.2718.1816.7718.0118.018,507,400
Oct 04, 202216.8417.3416.6717.3217.3211,899,200
Oct 03, 202216.2116.5916.1416.4116.416,914,400
Sept 30, 202215.4215.7715.1615.3715.377,919,000
Sept 29, 202215.4615.6414.9115.5915.596,675,500
Sept 28, 202215.0915.7214.8015.6115.6111,009,800
Sept 27, 202215.0115.2714.5814.8514.8513,019,900
Sept 26, 202215.4015.4814.4414.6014.6011,017,500
Sept 23, 202216.2516.3015.3615.4515.4512,190,800
Sept 22, 202218.0018.1317.0717.0817.085,887,400
Sept 21, 202218.7118.8317.6317.6417.648,949,200
Sept 20, 202218.6318.7318.0018.3518.354,923,300
Sept 19, 202217.8818.7717.8618.7518.755,127,100
Sept 16, 202218.4518.6717.9318.5418.548,493,400
Sept 15, 202218.9119.2818.6818.8118.816,888,500
Sept 14, 202218.7419.6718.6919.4219.426,486,800
Sept 14, 20220.08 Dividend
Sept 13, 202218.3318.7718.3018.4718.396,602,100
Sept 12, 202218.7718.9718.5818.7818.704,142,500
Sept 09, 202218.2418.5918.2418.4318.354,356,100
Sept 08, 202217.6217.8317.3617.7317.655,561,500
Sept 07, 202217.8017.9917.3317.6117.5311,112,700
Sept 06, 202219.1619.2718.2018.2318.155,920,100
Sept 02, 202218.9419.3118.6618.9318.854,736,900
Sept 01, 202218.3818.4517.9618.2918.218,740,900
Aug 31, 202218.3919.1018.1818.7618.685,932,100
Aug 30, 202219.5019.5718.7918.8218.746,479,000
Aug 29, 202219.2919.9719.1619.8719.785,776,500
Aug 26, 202219.7019.7619.1419.3019.226,013,500
Aug 25, 202219.6719.9919.5419.7019.615,717,100
Aug 24, 202219.1119.5119.1019.4819.406,059,600
Aug 23, 202218.7119.1818.6519.1119.0310,833,900
Aug 22, 202217.9418.4017.6018.3218.246,751,200
Aug 19, 202218.4718.4918.1618.1918.116,483,100
Aug 18, 202218.2818.7218.2618.6618.588,579,800
Aug 17, 202217.5818.1317.5417.9317.856,820,000
Aug 16, 202218.2218.3817.6017.7217.649,114,700
Aug 15, 202217.7918.3017.5418.0617.988,421,000
Aug 12, 202218.3518.6918.0918.6818.606,231,700
Aug 11, 202217.7418.6817.6818.5618.4810,298,400
Aug 10, 202217.1317.4716.7217.3317.257,470,300
Aug 09, 202217.3417.5516.8517.0416.9710,629,800
Aug 08, 202216.4517.2716.4517.1017.0314,908,400
Aug 05, 202215.9016.6215.8016.4316.3613,564,100
Aug 04, 202217.3017.3316.0416.1016.0314,799,500
Aug 03, 202218.7818.9117.4217.4317.358,474,500
Aug 02, 202218.5218.7918.2218.5318.458,099,300
Aug 01, 202218.6718.7918.2318.5718.498,956,500
Jul 29, 202219.5919.6318.9519.0819.0013,527,300
Jul 28, 202218.9919.1718.0219.1719.0918,706,100
Jul 27, 202217.6518.5617.5818.4418.3614,440,000
Jul 26, 202217.9018.0717.3717.5117.438,741,600
Jul 25, 202217.1917.8917.0117.6917.618,659,300
Jul 22, 202217.4517.6116.8416.8916.826,741,700
Jul 21, 202217.1617.3416.6817.3317.258,462,700
Jul 20, 202217.3917.8017.2117.7517.676,162,500
Jul 19, 202216.8117.6216.8017.5817.509,000,900
Jul 18, 202216.8217.3116.7416.8216.7512,103,400
Jul 15, 202216.2316.4415.9616.3016.237,174,200
Jul 14, 202215.7915.9415.2015.8515.7815,478,600
Jul 13, 202216.4816.8216.3016.4516.3810,402,900
Jul 12, 202216.8417.1016.4916.7016.639,364,600
Jul 11, 202217.7817.9217.1817.4817.409,732,300
Jul 08, 202218.4418.4917.7418.0217.947,644,400
Jul 07, 202217.8218.2717.7618.1118.0312,129,000
Jul 06, 202217.3817.9216.3717.1817.1112,656,800
Jul 05, 202218.3418.3416.9217.6417.5612,347,500
Jul 01, 202219.1419.3318.1818.9518.878,565,000
Jun 30, 202218.7719.1218.2219.0118.939,276,900
Jun 29, 202220.5820.7719.2719.3719.296,847,100
Jun 28, 202220.4220.5419.8320.3220.239,865,900
Jun 27, 202219.1519.7418.8619.5919.517,540,700
Jun 24, 202218.2519.2018.0618.8318.7512,161,400
Jun 23, 202219.4919.5917.7217.8017.7218,581,400
Jun 22, 202218.5719.6818.4119.4119.3312,509,300
Jun 21, 202219.8220.2919.6820.0920.0011,184,600
Jun 17, 202219.6420.0718.2119.0318.9518,543,200
Jun 16, 202220.6620.8820.0020.0719.9814,087,800
Jun 15, 202222.0522.1621.1021.4821.399,391,900
Jun 14, 202222.8923.1021.8722.1822.089,444,500
Jun 14, 20220.081 Dividend
Jun 13, 202222.6223.0121.9422.5222.3413,044,200
Jun 10, 202223.8523.9923.1723.5323.347,203,500
Jun 09, 202224.3124.5524.0724.1523.965,648,000
Jun 08, 202224.8424.9124.3224.5324.347,903,000
Jun 07, 202223.7524.8623.7024.7124.5110,538,900
Jun 06, 202224.3124.4123.7523.8823.698,442,400
Jun 03, 202223.8524.1423.7723.9923.807,054,000
Jun 02, 202223.6224.1123.5023.8623.678,708,900
Jun 01, 202223.4023.9923.1523.8523.668,837,200
May 31, 202223.5923.9123.0223.1722.9915,102,300
May 27, 202222.0522.7121.9622.6722.496,158,200
May 26, 202222.1222.2021.9022.0521.887,163,600
May 25, 202221.7622.0221.6721.9121.747,009,700
May 24, 202221.6721.8321.2421.6721.507,681,800
May 23, 202221.5822.1421.4921.8921.728,339,600
May 20, 202221.3321.7320.8921.3621.198,281,800
May 19, 202220.3021.2920.2821.1220.959,774,800
May 18, 202221.2221.2520.5620.7420.589,538,100
May 17, 202220.9621.1220.7421.0620.897,313,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...