CVE - Cenovus Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20198.698.728.538.598.592,712,800
Oct 17, 20198.658.668.508.658.653,455,300
Oct 16, 20198.538.728.538.608.602,977,300
Oct 15, 20198.388.758.388.548.544,058,100
Oct 14, 20198.438.568.378.458.451,671,400
Oct 11, 20198.278.648.268.588.585,961,100
Oct 10, 20198.098.188.018.178.173,148,500
Oct 09, 20198.228.268.018.038.034,683,300
Oct 08, 20198.488.488.108.138.135,883,800
Oct 07, 20198.638.778.428.578.574,409,300
Oct 04, 20198.778.858.488.538.532,646,600
Oct 03, 20198.658.858.578.788.784,272,400
Oct 02, 20199.099.118.628.728.726,739,600
Oct 01, 20199.389.499.029.129.123,538,600
Sep 30, 20199.619.689.389.389.382,405,300
Sep 27, 20199.649.829.569.619.614,803,000
Sep 26, 20199.739.819.559.689.682,440,800
Sep 25, 20199.589.789.559.729.723,490,100
Sep 24, 20199.799.809.649.729.722,181,900
Sep 23, 20199.919.999.849.879.872,208,300
Sep 20, 201910.0310.159.869.969.964,523,700
Sep 19, 201910.1010.149.929.989.984,322,200
Sep 18, 201910.0510.119.869.979.976,415,400
Sep 17, 201910.4210.4510.0210.1510.156,643,700
Sep 16, 201910.0610.8210.0010.5210.5213,798,800
Sep 13, 20199.529.639.249.359.354,723,200
Sep 12, 20199.159.639.069.509.504,024,400
Sep 12, 20190.038 Dividend
Sep 11, 20199.349.499.189.379.334,807,100
Sep 10, 20199.329.559.269.359.313,074,600
Sep 09, 20199.249.489.199.269.224,273,700
Sep 06, 20199.079.128.969.119.072,742,800
Sep 05, 20198.799.168.799.149.104,762,400
Sep 04, 20198.808.848.608.728.683,397,600
Sep 03, 20198.518.648.418.628.591,660,700
Aug 30, 20198.938.998.728.738.692,765,800
Aug 29, 20198.608.938.608.898.852,471,000
Aug 28, 20198.398.538.288.518.484,396,700
Aug 27, 20198.448.548.278.288.253,025,900
Aug 26, 20198.428.558.348.418.381,949,300
Aug 23, 20198.428.668.278.308.272,710,500
Aug 22, 20198.578.718.528.578.541,953,300
Aug 21, 20198.308.698.288.548.515,474,700
Aug 20, 20198.198.308.148.228.193,038,700
Aug 19, 20198.358.358.068.268.233,414,000
Aug 16, 20198.248.248.138.178.142,748,600
Aug 15, 20198.238.318.068.178.142,479,500
Aug 14, 20198.458.508.188.288.253,263,300
Aug 13, 20198.498.868.398.728.685,196,300
Aug 12, 20198.508.598.408.508.472,438,600
Aug 09, 20198.568.668.468.548.511,936,800
Aug 08, 20198.318.508.278.498.463,109,200
Aug 07, 20198.278.378.138.268.233,658,400
Aug 06, 20198.498.588.368.468.433,424,500
Aug 05, 20198.608.648.448.458.421,715,000
Aug 02, 20199.069.198.728.838.792,670,200
Aug 01, 20199.159.268.899.099.053,650,900
Jul 31, 20199.339.469.179.289.243,552,600
Jul 30, 20198.819.368.789.269.223,599,900
Jul 29, 20199.249.308.858.898.853,552,000
Jul 26, 20199.189.329.059.219.174,358,600
Jul 25, 20199.449.499.039.189.145,857,200
Jul 24, 20199.559.769.309.349.305,335,000
Jul 23, 20199.569.699.459.639.593,261,800
Jul 22, 20199.529.639.509.559.511,964,000
Jul 19, 20199.289.559.269.519.472,570,000
Jul 18, 20199.439.579.099.269.225,707,000
Jul 17, 20199.479.569.319.489.445,756,900
Jul 16, 20199.519.559.369.389.345,070,600
Jul 15, 20199.599.639.499.569.523,654,300
Jul 12, 20199.449.579.419.579.533,054,000
Jul 11, 20199.389.459.259.449.402,699,900
Jul 10, 20199.239.489.169.389.344,532,700
Jul 09, 20198.939.158.849.109.063,982,300
Jul 08, 20198.929.088.878.988.942,009,300
Jul 05, 20198.878.998.788.958.912,433,700
Jul 03, 20198.858.888.738.818.771,104,000
Jul 02, 20198.868.868.658.828.782,918,600
Jul 01, 20199.009.148.798.898.852,422,100
Jun 28, 20198.878.938.668.828.782,555,100
Jun 27, 20198.988.988.798.858.812,720,600
Jun 26, 20198.899.168.888.988.942,997,800
Jun 25, 20198.799.028.748.778.733,836,400
Jun 24, 20198.838.898.718.788.743,602,800
Jun 21, 20198.979.048.798.818.774,479,400
Jun 20, 20198.999.068.868.988.944,187,100
Jun 19, 20198.939.058.668.768.724,632,400
Jun 18, 20198.829.018.818.868.823,996,300
Jun 17, 20198.398.748.398.728.683,454,300
Jun 14, 20198.408.508.328.478.442,707,300
Jun 13, 20198.398.498.358.418.383,769,600
Jun 13, 20190.037 Dividend
Jun 12, 20198.298.418.238.268.193,764,600
Jun 11, 20198.428.478.258.418.343,141,800
Jun 10, 20198.288.398.118.278.202,831,600
Jun 07, 20197.928.287.898.228.153,836,300
Jun 06, 20197.807.917.727.887.815,804,600
Jun 05, 20198.098.097.677.727.654,899,200
Jun 04, 20198.178.207.998.037.963,974,700
Jun 03, 20198.318.488.038.067.997,068,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...