Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

13.92

-0.13

(-0.93%)

At close: 04:00PM EST

13.92

0.00

(0.00%)

Pre-Market:

04:29AM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2022	13.47	13.96	13.01	13.92	13.92	15,841,300
Jan. 21, 2022	14.52	14.55	13.89	14.05	14.05	18,186,500
Jan. 20, 2022	14.68	15.29	14.63	14.72	14.72	7,414,900
Jan. 19, 2022	15.07	15.15	14.66	14.87	14.87	10,682,800
Jan. 18, 2022	15.11	15.35	14.53	14.87	14.87	17,440,600
Jan. 14, 2022	14.38	14.96	14.32	14.85	14.85	12,908,200
Jan. 13, 2022	14.44	14.57	14.16	14.39	14.39	8,987,100
Jan. 12, 2022	14.39	14.58	14.30	14.48	14.48	13,264,500
Jan. 11, 2022	13.85	14.32	13.73	14.20	14.20	11,359,200
Jan. 10, 2022	13.65	13.79	13.36	13.59	13.59	7,433,600
Jan. 07, 2022	13.63	13.72	13.44	13.71	13.71	7,669,500
Jan. 06, 2022	13.40	13.78	13.26	13.56	13.56	14,026,400
Jan. 05, 2022	12.93	13.43	12.93	12.98	12.98	12,695,500
Jan. 04, 2022	12.59	12.98	12.59	12.81	12.81	9,534,700
Jan. 03, 2022	12.32	12.74	12.27	12.63	12.63	8,269,300
Dec. 31, 2021	12.16	12.34	12.15	12.28	12.28	4,503,400
Dec. 30, 2021	12.26	12.28	12.08	12.18	12.18	5,798,000
Dec. 29, 2021	12.20	12.35	12.05	12.17	12.17	6,839,700
Dec. 28, 2021	12.55	12.65	12.35	12.39	12.39	4,785,000
Dec. 27, 2021	12.00	12.51	11.83	12.48	12.48	6,765,200
Dec. 23, 2021	12.07	12.12	11.95	12.01	12.01	5,346,700
Dec. 22, 2021	11.73	12.10	11.57	12.02	12.02	8,466,500
Dec. 21, 2021	11.45	11.76	11.37	11.75	11.75	7,724,000
Dec. 20, 2021	10.83	11.18	10.72	11.15	11.15	9,446,800
Dec. 17, 2021	11.54	11.76	11.27	11.28	11.28	8,271,600
Dec. 16, 2021	11.89	12.38	11.77	11.79	11.79	9,326,700
Dec. 15, 2021	11.63	11.83	11.19	11.76	11.76	10,942,500
Dec. 14, 2021	11.72	11.95	11.70	11.77	11.77	10,137,700
Dec. 14, 2021	0.027 Dividend
Dec. 13, 2021	12.14	12.29	11.90	11.91	11.88	7,873,900
Dec. 10, 2021	12.44	12.48	12.08	12.34	12.31	6,247,400
Dec. 09, 2021	12.55	12.55	12.22	12.28	12.25	9,109,500
Dec. 08, 2021	12.91	13.05	12.46	12.72	12.69	9,265,200
Dec. 07, 2021	12.64	13.00	12.63	12.83	12.80	8,121,200
Dec. 06, 2021	12.03	12.48	11.89	12.29	12.26	12,554,300
Dec. 03, 2021	12.33	12.41	11.72	11.85	11.82	9,010,400
Dec. 02, 2021	11.71	12.14	11.47	12.08	12.05	9,182,500
Dec. 01, 2021	12.37	12.52	11.76	11.79	11.76	12,924,400
Nov. 30, 2021	12.00	12.25	11.70	11.86	11.83	14,493,800
Nov. 29, 2021	12.74	12.79	12.21	12.44	12.41	10,473,600
Nov. 26, 2021	11.92	12.40	11.75	12.39	12.36	11,369,700
Nov. 24, 2021	12.61	13.18	12.59	13.06	13.03	6,898,700
Nov. 23, 2021	12.31	12.89	12.25	12.83	12.80	10,931,900
Nov. 22, 2021	12.07	12.31	11.86	12.04	12.01	6,562,000
Nov. 19, 2021	12.36	12.43	11.98	12.12	12.09	12,118,500
Nov. 18, 2021	12.42	12.81	12.42	12.78	12.75	9,187,300
Nov. 17, 2021	12.25	12.56	12.18	12.44	12.41	9,653,000
Nov. 16, 2021	12.60	12.64	12.32	12.37	12.34	5,253,900
Nov. 15, 2021	12.59	12.75	12.26	12.55	12.52	6,907,100
Nov. 12, 2021	12.61	12.77	12.56	12.74	12.71	6,459,600
Nov. 11, 2021	12.69	12.99	12.69	12.78	12.75	7,466,900
Nov. 10, 2021	13.10	13.16	12.56	12.69	12.66	10,041,500
Nov. 09, 2021	13.14	13.32	12.90	13.16	13.13	9,508,800
Nov. 08, 2021	12.66	13.48	12.60	13.05	13.02	18,450,800
Nov. 05, 2021	12.45	12.74	12.12	12.56	12.53	23,106,400
Nov. 04, 2021	12.34	12.57	12.16	12.26	12.23	16,262,300
Nov. 03, 2021	12.12	12.39	11.92	12.15	12.12	13,767,500
Nov. 02, 2021	12.10	12.18	11.86	12.00	11.97	10,050,900
Nov. 01, 2021	12.14	12.31	12.00	12.24	12.21	8,641,400
Oct. 29, 2021	11.85	12.01	11.67	11.98	11.95	9,396,500
Oct. 28, 2021	11.53	11.85	11.45	11.81	11.78	9,824,700
Oct. 27, 2021	11.71	11.78	11.49	11.51	11.48	6,286,100
Oct. 26, 2021	12.02	12.03	11.78	11.88	11.85	6,826,200
Oct. 25, 2021	11.90	12.06	11.85	11.96	11.93	11,317,800
Oct. 22, 2021	11.69	11.78	11.44	11.73	11.70	8,365,100
Oct. 21, 2021	11.54	11.76	11.40	11.63	11.60	9,975,200
Oct. 20, 2021	11.42	11.89	11.42	11.64	11.61	7,632,500
Oct. 19, 2021	11.52	11.72	11.37	11.58	11.55	5,568,200
Oct. 18, 2021	11.80	11.87	11.39	11.51	11.48	10,376,100
Oct. 15, 2021	11.90	12.04	11.64	11.66	11.63	9,136,700
Oct. 14, 2021	11.53	11.81	11.43	11.74	11.71	9,022,400
Oct. 13, 2021	11.29	11.33	11.08	11.26	11.23	9,970,100
Oct. 12, 2021	11.40	11.52	11.15	11.45	11.42	11,895,600
Oct. 11, 2021	11.74	11.83	11.43	11.47	11.44	10,819,200
Oct. 08, 2021	11.09	11.41	11.07	11.28	11.25	10,005,500
Oct. 07, 2021	10.63	11.03	10.41	10.90	10.88	9,928,100
Oct. 06, 2021	10.55	10.71	10.32	10.57	10.55	12,407,300
Oct. 05, 2021	10.60	10.93	10.46	10.78	10.76	13,057,600
Oct. 04, 2021	10.26	10.63	10.26	10.43	10.41	12,504,300
Oct. 01, 2021	10.09	10.25	9.99	10.06	10.04	10,618,100
Sep. 30, 2021	10.05	10.27	9.89	10.06	10.04	11,983,900
Sep. 29, 2021	9.90	10.17	9.76	10.07	10.05	6,898,500
Sep. 28, 2021	10.06	10.29	9.82	9.91	9.89	11,704,900
Sep. 27, 2021	9.84	10.09	9.78	9.92	9.90	12,255,200
Sep. 24, 2021	9.51	9.70	9.37	9.57	9.55	8,893,400
Sep. 23, 2021	9.25	9.69	9.17	9.59	9.57	13,064,100
Sep. 22, 2021	8.70	9.22	8.66	9.12	9.10	12,318,100
Sep. 21, 2021	8.54	8.59	8.31	8.45	8.43	7,318,100
Sep. 20, 2021	8.30	8.43	8.18	8.42	8.40	8,315,300
Sep. 17, 2021	8.80	8.90	8.62	8.67	8.65	6,752,500
Sep. 16, 2021	9.03	9.06	8.81	8.87	8.85	6,114,300
Sep. 15, 2021	8.76	9.10	8.72	9.09	9.07	9,036,700
Sep. 14, 2021	8.91	8.95	8.49	8.53	8.51	5,170,500
Sep. 14, 2021	0.014 Dividend
Sep. 13, 2021	8.54	8.84	8.51	8.82	8.79	8,176,300
Sep. 10, 2021	8.54	8.59	8.37	8.37	8.34	5,703,500
Sep. 09, 2021	8.30	8.48	8.24	8.37	8.34	5,870,200
Sep. 08, 2021	8.66	8.75	8.37	8.39	8.36	6,117,800
Sep. 07, 2021	8.66	8.79	8.55	8.60	8.57	5,740,300
Sep. 03, 2021	8.79	8.92	8.71	8.76	8.73	5,269,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.09(-0.24%)

S&P 5004,410.13+12.19(+0.28%)

DOW34,364.50+99.13(+0.29%)

CAD/USD0.7915+0.0001(+0.01%)

CRUDE OIL84.30+0.99(+1.19%)

BTC-CAD46,153.43+3,390.67(+7.93%)

Cenovus Energy Inc. (CVE)

S&P/TSX
20,571.30
-50.09(-0.24%)

S&P 500
4,410.13
+12.19(+0.28%)

DOW
34,364.50
+99.13(+0.29%)

CAD/USD
0.7915
+0.0001(+0.01%)

CRUDE OIL
84.30
+0.99(+1.19%)

BTC-CAD
46,153.43
+3,390.67(+7.93%)