CVE - Cenovus Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20198.899.168.898.988.982,964,447
Jun 25, 20198.799.028.748.778.773,836,400
Jun 24, 20198.838.898.718.788.783,602,800
Jun 21, 20198.979.048.798.818.814,479,400
Jun 20, 20198.999.068.868.988.984,187,100
Jun 19, 20198.939.058.668.768.764,632,400
Jun 18, 20198.829.018.818.868.863,996,300
Jun 17, 20198.398.748.398.728.723,454,300
Jun 14, 20198.408.508.328.478.472,707,300
Jun 13, 20198.398.498.358.418.413,769,600
Jun 13, 20190.037 Dividend
Jun 12, 20198.298.418.238.268.223,764,600
Jun 11, 20198.428.478.258.418.373,141,800
Jun 10, 20198.288.398.118.278.232,831,600
Jun 07, 20197.928.287.898.228.183,836,300
Jun 06, 20197.807.917.727.887.845,804,600
Jun 05, 20198.098.097.677.727.694,899,200
Jun 04, 20198.178.207.998.037.993,974,700
Jun 03, 20198.318.488.038.068.027,068,600
May 31, 20198.128.308.108.198.153,914,600
May 30, 20198.378.488.258.338.294,063,700
May 29, 20198.118.418.048.398.356,043,200
May 28, 20198.368.388.208.298.252,661,200
May 24, 20198.358.428.128.258.214,078,900
May 23, 20198.318.318.068.248.205,841,900
May 22, 20198.658.738.518.548.503,412,200
May 21, 20198.598.778.588.778.733,176,200
May 20, 20198.648.658.548.568.522,842,900
May 17, 20198.708.808.628.648.603,571,500
May 16, 20198.889.048.718.778.735,608,400
May 15, 20198.839.018.748.838.795,987,300
May 14, 20198.789.028.788.958.913,289,900
May 13, 20198.949.098.738.758.713,364,400
May 10, 20198.959.158.809.059.015,335,000
May 09, 20198.829.078.738.978.933,868,600
May 08, 20198.889.208.888.948.903,624,600
May 07, 20198.928.928.738.898.854,388,900
May 06, 20198.869.138.819.119.074,659,900
May 03, 20199.249.268.929.028.985,649,600
May 02, 20199.269.339.019.109.067,092,400
May 01, 20199.879.929.399.399.356,798,200
Apr 30, 201910.0410.099.829.919.875,200,900
Apr 29, 201910.0010.079.889.959.914,362,800
Apr 26, 201910.0510.099.8210.019.979,221,000
Apr 25, 201910.1210.2010.0310.1610.115,411,700
Apr 24, 201910.5910.6010.0810.1910.1412,133,900
Apr 23, 201910.3510.4710.2710.4410.3913,473,500
Apr 22, 201910.2310.4810.2110.4310.385,599,300
Apr 18, 201910.1610.1910.0310.0910.044,691,300
Apr 17, 20199.9410.199.8510.1610.114,472,200
Apr 16, 20199.959.999.819.869.825,465,700
Apr 15, 20199.929.929.769.789.742,867,900
Apr 12, 201910.0910.189.849.909.863,347,000
Apr 11, 20199.9210.099.839.869.825,725,700
Apr 10, 20199.6410.069.6310.039.997,361,400
Apr 09, 20199.589.619.409.579.535,280,900
Apr 08, 20199.459.679.459.649.605,391,000
Apr 05, 20199.019.399.019.399.354,887,100
Apr 04, 20198.939.028.818.988.944,282,200
Apr 03, 20199.159.188.828.958.914,067,200
Apr 02, 20199.149.219.009.109.064,707,700
Apr 01, 20198.949.138.919.139.096,492,800
Mar 29, 20198.808.818.558.688.643,158,300
Mar 28, 20198.558.658.448.618.573,884,500
Mar 27, 20198.718.768.578.618.574,371,800
Mar 26, 20198.578.798.578.728.683,602,200
Mar 25, 20198.708.788.498.528.484,025,000
Mar 22, 20199.059.058.748.758.713,211,500
Mar 21, 20199.139.279.079.199.152,764,800
Mar 20, 20198.849.248.829.179.133,804,500
Mar 19, 20199.009.058.808.888.844,468,400
Mar 18, 20198.798.948.798.918.872,899,700
Mar 15, 20198.758.818.588.778.734,046,900
Mar 14, 20198.828.898.718.808.764,808,100
Mar 14, 20190.05 Dividend
Mar 13, 20198.718.908.718.858.765,228,100
Mar 12, 20198.618.708.558.688.593,797,800
Mar 11, 20198.288.598.288.568.474,381,100
Mar 08, 20198.198.267.968.218.134,652,400
Mar 07, 20198.408.488.268.448.354,037,100
Mar 06, 20198.478.498.358.378.295,523,500
Mar 05, 20198.658.728.498.608.514,860,900
Mar 04, 20199.069.148.438.638.549,221,200
Mar 01, 20199.229.279.109.149.052,540,100
Feb 28, 20199.119.198.979.169.072,619,200
Feb 27, 20199.319.329.129.159.063,463,300
Feb 26, 20198.999.258.939.209.114,350,100
Feb 25, 20198.889.008.798.938.844,664,400
Feb 22, 20198.808.908.718.898.802,576,300
Feb 21, 20198.798.878.618.718.624,335,500
Feb 20, 20198.778.898.738.868.775,241,700
Feb 19, 20198.668.828.628.788.694,261,400
Feb 15, 20198.518.708.498.698.604,476,000
Feb 14, 20198.288.598.288.368.286,962,900
Feb 13, 20197.758.457.678.348.2612,069,600
Feb 12, 20197.747.887.667.877.794,228,600
Feb 11, 20197.387.607.237.557.474,525,600
Feb 08, 20197.607.607.397.497.415,682,100
Feb 07, 20197.767.767.537.597.516,815,300
Feb 06, 20197.767.917.677.847.762,797,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...