Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202320.1621.0520.1020.4020.409,150,900
Jan 26, 202319.5120.1719.0720.1620.166,363,900
Jan 25, 202319.0019.3018.5719.1319.134,025,200
Jan 24, 202319.2419.2618.9119.0819.084,989,900
Jan 23, 202319.2019.2418.9219.2019.207,371,100
Jan 20, 202318.9019.1918.6119.0419.046,676,500
Jan 19, 202318.5618.9918.1818.8518.858,987,400
Jan 18, 202319.4019.7218.4318.5318.5312,056,000
Jan 17, 202319.3919.4518.6019.1619.169,667,400
Jan 13, 202319.2819.3919.0219.3319.334,861,300
Jan 12, 202318.6819.3518.6219.3119.316,484,900
Jan 11, 202318.9518.9918.1018.4518.458,944,900
Jan 10, 202319.0619.1618.5318.7418.744,758,400
Jan 09, 202319.3519.4018.9219.0119.016,610,400
Jan 06, 202318.6319.1018.6218.8818.885,927,000
Jan 05, 202318.0218.4217.7918.3918.393,980,600
Jan 04, 202317.9718.5017.8518.1318.136,976,100
Jan 03, 202319.1219.3217.9418.2518.257,047,100
Dec 30, 202219.1019.6119.1019.4119.413,397,000
Dec 29, 202218.6819.4518.6619.3019.302,741,700
Dec 28, 202219.5719.6018.6818.7918.793,496,700
Dec 27, 202219.4319.8119.1919.6919.692,897,600
Dec 23, 202218.7019.3418.5819.3019.303,911,900
Dec 22, 202219.0619.1618.2118.4518.453,503,800
Dec 21, 202218.7519.0918.5519.0619.063,789,000
Dec 20, 202217.7818.4017.7818.3718.376,827,500
Dec 19, 202217.9118.0217.5417.8217.825,626,100
Dec 16, 202217.7817.9317.4117.7017.705,099,400
Dec 15, 202218.3318.3717.7918.2118.213,233,600
Dec 14, 202218.4018.6718.0518.4818.484,413,300
Dec 14, 20220.078 Dividend
Dec 13, 202218.3418.5818.1518.4018.323,964,200
Dec 12, 202217.7918.2117.6117.8317.755,218,800
Dec 09, 202218.0118.1017.6617.7217.647,462,500
Dec 08, 202218.8418.9417.9918.0217.945,689,000
Dec 07, 202218.3918.7018.0618.2918.217,714,100
Dec 06, 202219.0519.5818.3618.4318.358,083,800
Dec 05, 202220.3020.3719.1219.1619.086,098,400
Dec 02, 202219.5920.1719.4719.9419.864,980,900
Dec 01, 202220.2020.3719.6119.6519.574,093,000
Nov 30, 202220.8020.9219.8619.8919.816,120,900
Nov 29, 202219.9720.6319.8320.3720.289,961,100
Nov 28, 202219.3319.9719.1919.5619.487,967,800
Nov 25, 202220.3320.4120.0820.1120.021,769,300
Nov 23, 202220.1620.4120.0720.2620.173,139,500
Nov 22, 202220.1420.6419.9920.5220.435,917,300
Nov 21, 202219.6019.8518.5619.7419.669,858,200
Nov 18, 202219.9520.3919.6920.2520.165,499,100
Nov 17, 202220.5320.6620.0320.6420.553,994,300
Nov 17, 20220.086 Dividend
Nov 16, 202221.3121.3921.0521.0520.884,310,700
Nov 15, 202221.3921.7921.1121.5021.325,837,400
Nov 14, 202221.4721.6921.1821.1921.016,319,800
Nov 11, 202221.4622.0221.3821.6121.435,757,800
Nov 10, 202220.7421.0120.4220.8720.707,627,900
Nov 09, 202221.0021.0119.8720.0019.838,057,200
Nov 08, 202221.3021.8121.1221.3321.159,778,200
Nov 07, 202221.3021.8320.9821.1821.008,375,400
Nov 04, 202221.9022.1820.7021.1520.979,138,100
Nov 03, 202219.8421.3119.7020.9720.8011,176,500
Nov 02, 202220.1921.3919.5020.2920.1215,351,400
Nov 01, 202220.6820.8020.4220.5120.347,133,600
Oct 31, 202219.6920.6419.6620.2020.0310,157,100
Oct 28, 202220.2120.2919.5519.9819.816,868,700
Oct 27, 202220.2620.5319.9120.1519.987,307,000
Oct 26, 202219.6420.1519.5719.9819.816,964,300
Oct 25, 202219.1119.6719.0219.5119.357,976,800
Oct 24, 202218.7219.3518.5419.0918.937,817,200
Oct 21, 202218.3518.9518.1518.8918.737,753,300
Oct 20, 202218.0518.6318.0018.3018.158,845,700
Oct 19, 202217.0917.7916.8717.7417.598,085,800
Oct 18, 202217.1317.3016.3417.0816.9410,122,700
Oct 17, 202217.0017.4916.9316.9516.814,615,400
Oct 14, 202217.5317.9516.5416.5816.4410,560,900
Oct 13, 202216.7518.0516.6617.7717.626,769,800
Oct 12, 202216.9717.4516.3217.1617.028,501,800
Oct 11, 202217.2417.8117.1017.1216.988,669,500
Oct 10, 202218.5118.6417.5017.6717.527,589,500
Oct 07, 202218.7019.3118.3918.6018.4512,632,600
Oct 06, 202217.7118.6717.7018.6218.479,712,800
Oct 05, 202217.2718.1816.7718.0117.868,510,900
Oct 04, 202216.8417.3416.6717.3217.1811,899,200
Oct 03, 202216.2116.5916.1416.4116.276,914,400
Sept 30, 202215.4215.7715.1615.3715.247,920,600
Sept 29, 202215.4615.6414.9115.5915.466,675,500
Sept 28, 202215.0915.7214.8015.6115.4811,009,800
Sept 27, 202215.0115.2714.5814.8514.7313,019,900
Sept 26, 202215.4015.4814.4414.6014.4811,017,500
Sept 23, 202216.2516.3015.3615.4515.3212,190,800
Sept 22, 202218.0018.1317.0717.0816.945,887,400
Sept 21, 202218.7118.8317.6317.6417.498,949,200
Sept 20, 202218.6318.7318.0018.3518.204,923,300
Sept 19, 202217.8818.7717.8618.7518.595,127,100
Sept 16, 202218.4518.6717.9318.5418.398,494,500
Sept 15, 202218.9119.2818.6818.8118.656,888,500
Sept 14, 202218.7419.6718.6919.4219.266,486,800
Sept 14, 20220.08 Dividend
Sept 13, 202218.3318.7718.3018.4718.246,602,100
Sept 12, 202218.7718.9718.5818.7818.544,142,500
Sept 09, 202218.2418.5918.2418.4318.204,356,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...