Canada markets close in 1 hour 13 minutes

Cenovus Energy Inc. (CVE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.08-0.13 (-0.80%)
As of 02:47PM EST. Market open.
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202316.3516.3515.8716.0816.088,767,518
Dec 06, 202316.6016.7516.1916.2116.219,043,800
Dec 05, 202317.1217.2416.6916.7016.708,613,200
Dec 04, 202317.4617.5917.1517.1617.167,794,000
Dec 01, 202317.6818.1017.6717.7117.7110,938,000
Nov 30, 202317.9418.1517.5117.7617.769,997,000
Nov 29, 202317.7617.8317.4817.6517.656,916,800
Nov 28, 202317.6517.8517.4517.6617.668,188,500
Nov 27, 202317.6117.7717.4217.5117.516,539,300
Nov 24, 202317.6017.8917.6017.6717.673,365,100
Nov 22, 202317.3617.5617.0517.5217.5210,911,300
Nov 21, 202318.0818.2017.8817.9617.964,923,100
Nov 20, 202318.2518.3118.0618.1618.166,593,800
Nov 17, 202317.7118.2117.7018.0718.079,156,900
Nov 16, 202317.7117.7317.1617.4717.479,512,600
Nov 15, 202318.1218.2617.8717.9117.917,232,500
Nov 14, 202318.2318.3818.0418.2118.215,820,900
Nov 13, 202318.0318.2718.0018.1418.148,289,000
Nov 10, 202317.7918.0717.5818.0718.078,791,600
Nov 09, 202317.7518.1317.4917.5217.5212,257,000
Nov 08, 202317.7417.8017.2417.5317.5314,870,700
Nov 07, 202318.5318.5417.8517.9017.9010,382,300
Nov 06, 202319.2919.3618.8018.8118.817,888,600
Nov 03, 202319.5219.7419.0219.1319.1312,715,700
Nov 02, 202319.2419.6018.9819.5219.5216,577,700
Nov 01, 202319.3219.3218.9519.0319.039,660,100
Oct 31, 202319.2819.3118.9419.0819.088,544,400
Oct 30, 202319.4919.7319.0219.1619.167,568,600
Oct 27, 202319.6819.6818.9519.3519.359,354,700
Oct 26, 202319.4919.7719.2919.5919.595,440,700
Oct 25, 202319.7319.9319.4719.8419.848,569,500
Oct 24, 202320.3120.3119.6119.6719.679,199,000
Oct 23, 202320.4820.6520.1320.2020.205,776,400
Oct 20, 202321.1821.2020.6020.6620.665,905,000
Oct 19, 202321.1121.3220.9021.1821.186,287,300
Oct 18, 202321.2521.3521.0621.2121.217,534,100
Oct 17, 202320.8421.3720.8421.1221.125,823,900
Oct 16, 202321.1221.2320.7121.0121.015,986,500
Oct 13, 202320.9521.1920.8221.0921.097,681,700
Oct 12, 202320.6620.8620.3120.5120.516,078,900
Oct 11, 202320.1520.5220.1020.4920.496,630,600
Oct 10, 202320.3120.4920.0720.3320.336,979,900
Oct 09, 202320.0420.4319.9220.3420.347,203,100
Oct 06, 202319.2819.5619.0219.4019.405,180,300
Oct 05, 202318.9919.4818.8819.1619.167,096,000
Oct 04, 202319.6119.6618.9219.1519.1511,285,300
Oct 03, 202319.9220.1219.7120.0220.027,238,100
Oct 02, 202320.8220.9619.9520.1020.109,629,500
Sept 29, 202321.1721.2420.7920.8220.8212,617,100
Sept 28, 202320.9721.2020.8321.1121.119,868,500
Sept 27, 202320.7120.9920.6220.9820.988,883,600
Sept 26, 202320.0920.4919.9820.3520.358,844,300
Sept 25, 202319.7220.2719.7120.2020.209,440,100
Sept 22, 202319.8920.3719.7119.7519.7510,827,400
Sept 21, 202320.2120.2519.6819.6919.6910,542,000
Sept 20, 202320.4520.8320.1120.1520.156,336,200
Sept 19, 202320.9521.1020.3620.5920.596,909,800
Sept 18, 202320.9520.9520.5620.6620.664,490,600
Sept 15, 202320.6520.8620.6320.7020.705,240,300
Sept 14, 202320.7020.9320.6120.8320.837,373,000
Sept 14, 20230.103 Dividend
Sept 13, 202320.6620.7620.3020.4920.394,669,900
Sept 12, 202320.3420.6420.2520.6120.516,426,400
Sept 11, 202320.6120.7720.1020.1120.016,698,900
Sept 08, 202320.4820.7220.4220.4420.347,121,600
Sept 07, 202320.3820.5420.2720.3820.284,941,100
Sept 06, 202320.2420.4620.1320.3420.245,621,500
Sept 05, 202320.3320.4120.1120.2020.105,910,100
Sept 01, 202320.2020.3220.1120.1520.058,240,100
Aug 31, 202319.9220.0919.8019.9319.837,989,800
Aug 30, 202319.5319.8819.5319.7519.655,818,400
Aug 29, 202319.0519.5618.9319.4619.367,023,700
Aug 28, 202318.9819.2318.8318.9718.875,366,600
Aug 25, 202318.5518.9018.3018.8318.748,070,700
Aug 24, 202318.7418.8018.4718.4818.397,853,100
Aug 23, 202318.8319.1518.6118.8818.797,042,300
Aug 22, 202319.1519.3619.0419.1319.036,143,000
Aug 21, 202319.5019.5819.1819.1819.085,263,600
Aug 18, 202319.1419.5818.9319.3419.249,386,200
Aug 17, 202319.5519.7719.2919.3719.278,809,300
Aug 16, 202319.3419.5819.2919.3119.217,064,000
Aug 15, 202319.5019.6519.1519.3319.2310,305,800
Aug 14, 202319.6119.7419.4519.7019.608,067,800
Aug 11, 202319.3119.7919.3119.7919.696,513,200
Aug 10, 202319.4619.8519.2919.4119.319,196,300
Aug 09, 202319.3619.5019.2019.3619.267,883,400
Aug 08, 202318.7719.2818.6019.2719.175,087,300
Aug 07, 202319.0519.5319.0519.2019.106,461,200
Aug 04, 202319.1119.3618.9319.0418.945,835,500
Aug 03, 202318.6219.2118.4719.0418.946,844,000
Aug 02, 202318.8018.8318.4318.5918.509,332,100
Aug 01, 202318.8019.0118.5118.9918.895,901,800
Jul 31, 202319.0719.4719.0019.0218.927,243,200
Jul 28, 202318.5318.9318.2118.8918.807,644,400
Jul 27, 202318.1518.9717.8718.4618.3716,734,100
Jul 26, 202318.0518.1817.8618.0617.977,517,300
Jul 25, 202317.9518.3517.9018.1418.058,024,000
Jul 24, 202317.5018.1217.4517.9417.856,048,600
Jul 21, 202317.1917.4717.0717.4217.337,574,600
Jul 20, 202317.2817.4416.8617.1217.038,898,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...