Cenovus Energy Inc. (CVE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

3.7100-0.0300 (-0.80%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 23, 2020	3.7900	3.8000	3.6300	3.7100	3.7100	4,560,800
Oct. 22, 2020	3.6200	3.7600	3.5400	3.7400	3.7400	3,805,200
Oct. 21, 2020	3.6400	3.7100	3.5800	3.5900	3.5900	2,986,400
Oct. 20, 2020	3.6900	3.7700	3.6200	3.6900	3.6900	4,646,700
Oct. 19, 2020	3.6900	3.8200	3.6500	3.6500	3.6500	6,717,900
Oct. 16, 2020	3.8200	3.8200	3.6300	3.6500	3.6500	4,842,100
Oct. 15, 2020	3.7900	3.8400	3.6900	3.8300	3.8300	3,510,900
Oct. 14, 2020	3.9800	4.0900	3.9000	3.9100	3.9100	5,134,200
Oct. 13, 2020	4.0000	4.0600	3.9000	3.9900	3.9900	2,972,400
Oct. 12, 2020	4.0400	4.1000	3.9700	4.0300	4.0300	1,702,000
Oct. 09, 2020	4.2100	4.2100	4.0000	4.0500	4.0500	4,508,700
Oct. 08, 2020	3.9500	4.1700	3.9100	4.1400	4.1400	4,593,300
Oct. 07, 2020	3.8100	3.9000	3.7700	3.8700	3.8700	6,686,300
Oct. 06, 2020	3.8100	3.9400	3.7500	3.7900	3.7900	8,232,300
Oct. 05, 2020	3.7200	3.8000	3.6000	3.7600	3.7600	4,707,700
Oct. 02, 2020	3.4600	3.7100	3.4300	3.6300	3.6300	6,075,500
Oct. 01, 2020	3.8100	3.8100	3.5800	3.6500	3.6500	8,666,300
Sep. 30, 2020	3.9100	4.0600	3.8900	3.8900	3.8900	11,231,000
Sep. 29, 2020	4.1100	4.1100	3.8600	3.9100	3.9100	9,909,100
Sep. 28, 2020	3.9900	4.1500	3.9300	4.1400	4.1400	4,552,200
Sep. 25, 2020	3.9500	3.9900	3.8100	3.8900	3.8900	7,794,600
Sep. 24, 2020	3.8200	4.0600	3.7300	4.0000	4.0000	4,474,500
Sep. 23, 2020	4.0300	4.0600	3.8100	3.8600	3.8600	4,973,500
Sep. 22, 2020	3.9700	4.1000	3.9200	4.0300	4.0300	2,823,300
Sep. 21, 2020	4.1200	4.1300	3.9300	3.9600	3.9600	4,440,200
Sep. 18, 2020	4.2900	4.3100	4.1500	4.2300	4.2300	3,270,500
Sep. 17, 2020	4.2500	4.3800	4.1500	4.3000	4.3000	3,358,600
Sep. 16, 2020	4.1500	4.4500	4.1400	4.3500	4.3500	7,169,700
Sep. 15, 2020	4.1500	4.2200	4.0900	4.1100	4.1100	3,357,000
Sep. 14, 2020	4.1300	4.1300	3.9500	4.1100	4.1100	5,612,500
Sep. 11, 2020	4.0700	4.1900	4.0100	4.1100	4.1100	4,581,200
Sep. 10, 2020	4.2300	4.3500	4.0400	4.0700	4.0700	6,819,200
Sep. 09, 2020	4.2600	4.3200	4.2100	4.2500	4.2500	3,237,000
Sep. 08, 2020	4.5000	4.5200	4.1700	4.1800	4.1800	7,198,000
Sep. 04, 2020	4.7900	4.8800	4.6100	4.6500	4.6500	4,546,500
Sep. 03, 2020	4.6500	4.8300	4.6000	4.7900	4.7900	3,590,900
Sep. 02, 2020	4.7800	4.7800	4.6400	4.6700	4.6700	4,192,800
Sep. 01, 2020	4.7100	4.8400	4.6500	4.7400	4.7400	2,883,600
Aug. 31, 2020	4.8900	4.9000	4.7100	4.7200	4.7200	2,920,200
Aug. 28, 2020	4.8500	4.9200	4.7800	4.9100	4.9100	2,222,200
Aug. 27, 2020	4.8200	4.8500	4.6800	4.8100	4.8100	3,583,100
Aug. 26, 2020	4.9700	4.9700	4.7800	4.8200	4.8200	3,604,700
Aug. 25, 2020	4.9700	5.0400	4.8700	4.9500	4.9500	2,736,100
Aug. 24, 2020	4.7600	4.9200	4.6800	4.8900	4.8900	3,113,200
Aug. 21, 2020	4.8700	4.8800	4.6200	4.6800	4.6800	6,100,300
Aug. 20, 2020	4.8800	4.9900	4.8200	4.9300	4.9300	3,168,300
Aug. 19, 2020	5.0400	5.0700	4.9500	4.9700	4.9700	2,317,200
Aug. 18, 2020	5.2400	5.2700	5.0200	5.0500	5.0500	3,055,000
Aug. 17, 2020	5.1500	5.2200	5.1100	5.2100	5.2100	2,778,300
Aug. 14, 2020	5.0600	5.1800	5.0200	5.1500	5.1500	4,160,200
Aug. 13, 2020	5.1900	5.2500	5.0500	5.1200	5.1200	3,468,300
Aug. 12, 2020	5.2200	5.2900	5.1300	5.2300	5.2300	4,290,800
Aug. 11, 2020	5.2200	5.3400	5.0300	5.0500	5.0500	5,837,500
Aug. 10, 2020	4.9400	5.0800	4.9000	5.0800	5.0800	4,648,200
Aug. 07, 2020	4.8900	4.9400	4.8200	4.8700	4.8700	2,931,400
Aug. 06, 2020	4.9500	5.0400	4.8900	4.9500	4.9500	5,457,500
Aug. 05, 2020	4.7900	5.0800	4.7800	4.9800	4.9800	9,035,400
Aug. 04, 2020	4.4600	4.7100	4.4500	4.6400	4.6400	5,213,800
Aug. 03, 2020	4.5000	4.6000	4.4400	4.5200	4.5200	3,257,500
Jul. 31, 2020	4.5700	4.6300	4.4300	4.4600	4.4600	6,317,500
Jul. 30, 2020	4.6700	4.6700	4.5000	4.6000	4.6000	4,271,900
Jul. 29, 2020	4.7800	4.8200	4.6700	4.8200	4.8200	4,109,800
Jul. 28, 2020	5.0500	5.0700	4.6800	4.7600	4.7600	7,776,200
Jul. 27, 2020	5.0300	5.0800	4.9500	5.0700	5.0700	5,008,800
Jul. 24, 2020	4.9600	5.0900	4.9300	5.0100	5.0100	6,847,600
Jul. 23, 2020	4.8700	5.0900	4.8300	4.9800	4.9800	6,376,600
Jul. 22, 2020	4.8700	5.0300	4.7400	4.9700	4.9700	6,936,400
Jul. 21, 2020	4.5200	5.0100	4.5200	4.9300	4.9300	8,384,100
Jul. 20, 2020	4.4500	4.5300	4.3300	4.3800	4.3800	4,887,500
Jul. 17, 2020	4.6000	4.6400	4.4600	4.4600	4.4600	4,166,000
Jul. 16, 2020	4.6200	4.6700	4.5100	4.5700	4.5700	4,139,000
Jul. 15, 2020	4.5300	4.7500	4.5300	4.6500	4.6500	7,112,000
Jul. 14, 2020	4.2600	4.4300	4.1400	4.4200	4.4200	7,520,300
Jul. 13, 2020	4.4200	4.4800	4.2300	4.2400	4.2400	5,982,100
Jul. 10, 2020	4.2800	4.4300	4.2800	4.4200	4.4200	4,037,000
Jul. 09, 2020	4.4400	4.5100	4.2400	4.3200	4.3200	6,690,400
Jul. 08, 2020	4.5000	4.6000	4.4200	4.4400	4.4400	5,105,900
Jul. 07, 2020	4.6000	4.6200	4.4500	4.4800	4.4800	5,701,200
Jul. 06, 2020	4.8600	4.8900	4.6400	4.6700	4.6700	4,760,800
Jul. 02, 2020	4.7500	4.8100	4.6400	4.7400	4.7400	3,681,700
Jul. 01, 2020	4.7000	4.8300	4.6000	4.6100	4.6100	3,474,000
Jun. 30, 2020	4.6400	4.7100	4.4900	4.6700	4.6700	7,617,500
Jun. 29, 2020	4.4700	4.7000	4.4000	4.6800	4.6800	6,554,300
Jun. 26, 2020	4.5600	4.6100	4.3600	4.4500	4.4500	8,620,400
Jun. 25, 2020	4.4800	4.7600	4.4600	4.6600	4.6600	5,091,400
Jun. 24, 2020	4.5900	4.6600	4.4800	4.5600	4.5600	7,554,700
Jun. 23, 2020	4.7000	4.8100	4.6700	4.7000	4.7000	5,276,100
Jun. 22, 2020	4.5500	4.6400	4.4400	4.6100	4.6100	4,144,700
Jun. 19, 2020	4.6100	4.6700	4.5000	4.5300	4.5300	7,444,900
Jun. 18, 2020	4.5000	4.6400	4.3700	4.4600	4.4600	8,032,600
Jun. 17, 2020	4.8300	4.9000	4.5700	4.6000	4.6000	7,252,400
Jun. 16, 2020	4.9100	5.0900	4.7800	4.9100	4.9100	9,257,800
Jun. 15, 2020	4.2500	4.6700	4.2500	4.6300	4.6300	9,755,500
Jun. 12, 2020	4.7600	4.8700	4.4600	4.5800	4.5800	7,921,600
Jun. 11, 2020	4.4900	4.8300	4.4600	4.5000	4.5000	10,022,900
Jun. 10, 2020	5.3100	5.3700	5.0200	5.1300	5.1300	6,888,600
Jun. 09, 2020	5.6200	5.6200	5.3000	5.3800	5.3800	9,174,800
Jun. 08, 2020	5.5700	5.8300	5.4200	5.7800	5.7800	16,317,200
Jun. 05, 2020	5.1100	5.3200	5.1100	5.2400	5.2400	12,533,900
Jun. 04, 2020	4.7400	4.8500	4.7000	4.8200	4.8200	6,093,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,304.08+24.72(+0.15%)

S&P 5003,465.39+11.90(+0.34%)

DOW28,335.57-28.09(-0.10%)

Cenovus Energy Inc. (CVE)

S&P/TSX
16,304.08
+24.72(+0.15%)

S&P 500
3,465.39
+11.90(+0.34%)

DOW
28,335.57
-28.09(-0.10%)