CVE - Cenovus Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20208.968.988.708.758.753,600,500
Jan 23, 20208.969.068.809.049.043,156,700
Jan 22, 20209.109.189.049.099.094,057,700
Jan 21, 20209.239.339.129.149.143,006,000
Jan 17, 20209.439.439.269.269.262,127,100
Jan 16, 20209.549.609.389.399.396,364,100
Jan 15, 20209.539.539.399.499.493,632,900
Jan 14, 20209.649.699.549.549.543,846,800
Jan 13, 20209.819.829.529.679.673,487,100
Jan 10, 20209.949.999.879.889.882,732,800
Jan 09, 202010.0910.099.849.999.995,120,900
Jan 08, 202010.4110.419.9910.0610.063,289,300
Jan 07, 202010.4010.4610.2910.4110.412,457,200
Jan 06, 202010.2810.4910.2710.4710.472,035,200
Jan 03, 202010.3210.5210.1610.1910.193,408,900
Jan 02, 202010.1810.2910.0510.1410.142,904,600
Dec 31, 20199.9910.229.9610.1510.152,001,600
Dec 30, 201910.1410.1810.0010.0710.071,858,900
Dec 27, 201910.2010.2110.0310.0610.064,296,300
Dec 26, 201910.0910.2410.0510.1710.171,360,400
Dec 24, 201910.0410.099.9510.0110.01939,800
Dec 23, 20199.8710.069.8710.0410.041,637,700
Dec 20, 20199.909.949.769.869.866,958,100
Dec 19, 20199.809.989.789.909.902,022,300
Dec 18, 20199.869.969.749.849.841,807,400
Dec 17, 20199.809.989.749.889.882,315,900
Dec 16, 20199.799.869.689.739.732,630,600
Dec 13, 20199.629.859.569.679.672,432,400
Dec 12, 20199.359.689.349.629.622,511,000
Dec 12, 20190.047 Dividend
Dec 11, 20199.379.509.309.419.361,907,000
Dec 10, 20199.169.519.169.409.353,626,300
Dec 09, 20199.189.409.179.219.162,533,100
Dec 06, 20198.739.308.719.299.245,723,600
Dec 05, 20198.858.918.658.708.663,346,000
Dec 04, 20198.688.908.588.808.766,104,200
Dec 03, 20198.698.738.528.538.492,589,300
Dec 02, 20198.918.978.768.828.782,270,700
Nov 29, 20199.009.018.858.898.85834,200
Nov 27, 20199.099.118.889.089.031,782,600
Nov 26, 20199.119.178.999.139.083,516,800
Nov 25, 20198.989.148.889.099.043,087,500
Nov 22, 20199.079.138.908.978.931,711,600
Nov 21, 20198.959.138.919.069.012,664,700
Nov 20, 20198.889.148.788.918.872,843,500
Nov 19, 20199.119.128.838.898.853,291,600
Nov 18, 20199.249.249.099.159.101,724,600
Nov 15, 20199.139.369.109.279.221,658,800
Nov 14, 20199.289.329.039.048.992,008,400
Nov 13, 20199.179.279.119.259.201,660,100
Nov 12, 20199.379.509.219.249.191,698,100
Nov 11, 20199.029.379.029.369.313,418,100
Nov 08, 20199.149.228.979.179.122,325,600
Nov 07, 20198.959.348.949.209.153,756,100
Nov 06, 20198.999.048.788.828.784,227,700
Nov 05, 20198.919.178.919.069.013,157,400
Nov 04, 20198.849.078.818.898.853,360,500
Nov 01, 20198.578.868.568.728.684,379,800
Oct 31, 20198.648.678.298.498.456,144,300
Oct 30, 20198.868.928.528.658.615,663,600
Oct 29, 20198.628.978.578.868.822,610,800
Oct 28, 20198.848.978.648.708.663,061,400
Oct 25, 20198.758.918.718.778.732,936,400
Oct 24, 20198.959.028.658.788.742,528,300
Oct 23, 20198.699.038.628.958.914,832,500
Oct 22, 20198.678.908.498.688.644,560,300
Oct 21, 20198.598.828.538.748.702,383,100
Oct 18, 20198.698.728.538.598.552,712,800
Oct 17, 20198.658.668.508.658.613,455,300
Oct 16, 20198.538.728.538.608.562,977,300
Oct 15, 20198.388.758.388.548.504,058,100
Oct 14, 20198.438.568.378.458.411,671,400
Oct 11, 20198.278.648.268.588.545,961,100
Oct 10, 20198.098.188.018.178.133,148,500
Oct 09, 20198.228.268.018.037.994,683,300
Oct 08, 20198.488.488.108.138.095,883,800
Oct 07, 20198.638.778.428.578.534,409,300
Oct 04, 20198.778.858.488.538.492,646,600
Oct 03, 20198.658.858.578.788.744,272,400
Oct 02, 20199.099.118.628.728.686,739,600
Oct 01, 20199.389.499.029.129.073,538,600
Sep 30, 20199.619.689.389.389.332,405,300
Sep 27, 20199.649.829.569.619.564,803,000
Sep 26, 20199.739.819.559.689.632,440,800
Sep 25, 20199.589.789.559.729.673,490,100
Sep 24, 20199.799.809.649.729.672,181,900
Sep 23, 20199.919.999.849.879.822,208,300
Sep 20, 201910.0310.159.869.969.914,523,700
Sep 19, 201910.1010.149.929.989.934,322,200
Sep 18, 201910.0510.119.869.979.926,415,400
Sep 17, 201910.4210.4510.0210.1510.106,643,700
Sep 16, 201910.0610.8210.0010.5210.4713,798,800
Sep 13, 20199.529.639.249.359.304,723,200
Sep 12, 20199.159.639.069.509.454,024,400
Sep 12, 20190.038 Dividend
Sep 11, 20199.349.499.189.379.294,807,100
Sep 10, 20199.329.559.269.359.273,074,600
Sep 09, 20199.249.489.199.269.184,273,700
Sep 06, 20199.079.128.969.119.032,742,800
Sep 05, 20198.799.168.799.149.064,762,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...