Singapore markets close in 6 hours 2 minutes

Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.04+0.34 (+4.42%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 20217.808.077.808.048.0411,819,400
13 May 20217.807.957.557.707.7011,529,600
12 May 20217.768.147.767.907.9012,848,300
11 May 20217.507.787.347.727.7213,598,900
10 May 20218.058.077.647.667.6615,257,100
07 May 20217.988.047.857.907.9010,932,000
06 May 20217.877.987.677.977.978,344,000
05 May 20217.587.907.587.817.818,071,800
04 May 20218.068.067.577.667.6613,651,700
03 May 20217.868.077.778.078.076,590,100
30 Apr 20217.847.957.747.777.775,723,100
29 Apr 20218.058.157.847.947.947,005,300
28 Apr 20217.557.927.517.897.899,316,800
27 Apr 20217.617.657.387.517.5115,886,200
26 Apr 20217.507.627.487.577.574,271,400
23 Apr 20217.547.557.407.507.503,676,400
22 Apr 20217.547.557.307.447.446,156,900
21 Apr 20217.177.557.167.557.554,973,400
20 Apr 20217.817.867.317.317.319,910,100
19 Apr 20218.048.077.837.857.857,101,000
16 Apr 20218.158.157.927.977.975,824,800
15 Apr 20218.078.157.978.098.096,794,200
14 Apr 20217.628.147.628.018.016,697,500
13 Apr 20217.557.647.547.557.553,823,900
12 Apr 20217.697.727.547.597.593,609,300
09 Apr 20217.747.837.597.607.604,861,700
08 Apr 20217.697.787.557.787.785,108,000
07 Apr 20217.717.737.547.717.715,110,800
06 Apr 20217.647.937.637.717.719,146,500
05 Apr 20217.857.857.507.597.596,870,600
01 Apr 20217.567.887.477.877.878,782,600
31 Mar 20217.617.637.477.527.527,761,800
30 Mar 20217.527.657.507.587.587,599,800
29 Mar 20217.757.787.537.597.596,368,200
26 Mar 20217.787.837.637.807.809,271,400
25 Mar 20217.497.687.337.667.668,373,500
24 Mar 20217.617.847.597.667.6611,702,300
23 Mar 20217.577.647.387.457.4510,025,900
22 Mar 20218.068.087.817.827.826,936,500
19 Mar 20217.938.117.738.008.009,909,000
18 Mar 20218.228.267.787.877.878,945,000
17 Mar 20218.158.388.088.368.367,377,700
16 Mar 20218.408.458.158.218.219,664,700
15 Mar 20218.478.548.308.478.476,653,400
12 Mar 20218.418.488.288.488.486,699,100
12 Mar 20210.014 Dividend
11 Mar 20218.428.578.398.448.438,918,900
10 Mar 20218.058.357.978.318.308,896,800
09 Mar 20218.138.247.947.997.9810,916,500
08 Mar 20218.358.418.038.138.1215,723,600
05 Mar 20218.108.347.978.218.2014,815,100
04 Mar 20217.557.927.367.867.8521,203,800
03 Mar 20217.527.787.487.497.489,080,500
02 Mar 20217.467.587.397.467.456,676,300
01 Mar 20217.577.627.357.437.4210,609,800
26 Feb 20217.277.527.107.417.4011,566,300
25 Feb 20217.677.727.377.457.4412,734,600
24 Feb 20217.327.697.267.617.6012,489,900
23 Feb 20217.187.356.937.327.3111,104,900
22 Feb 20216.937.386.917.197.1813,256,700
19 Feb 20216.846.956.806.906.895,119,900
18 Feb 20216.906.976.786.786.775,883,700
17 Feb 20216.937.016.696.946.938,123,600
16 Feb 20216.947.026.796.946.9316,949,800
12 Feb 20216.496.756.476.756.747,171,400
11 Feb 20216.706.896.536.566.558,038,300
10 Feb 20216.286.696.236.686.6712,555,100
09 Feb 20216.356.386.076.216.2013,933,000
08 Feb 20216.466.516.346.466.4514,296,000
05 Feb 20216.436.436.246.356.3411,333,800
04 Feb 20216.556.556.216.316.3011,873,000
03 Feb 20216.256.526.216.456.4410,756,200
02 Feb 20216.446.466.176.196.188,807,400
01 Feb 20216.036.285.946.226.2111,736,000
29 Jan 20215.866.045.815.915.9017,257,300
28 Jan 20215.835.985.715.905.8910,647,100
27 Jan 20215.655.915.565.755.749,098,600
26 Jan 20216.016.085.675.765.759,277,000
25 Jan 20215.815.955.705.935.928,309,800
22 Jan 20215.956.055.815.885.879,623,700
21 Jan 20216.226.225.946.136.1210,275,100
20 Jan 20216.246.356.176.206.196,292,200
19 Jan 20216.156.236.066.196.1811,646,800
15 Jan 20216.496.496.126.136.1214,182,500
14 Jan 20216.256.616.186.526.5110,271,300
13 Jan 20216.376.386.146.166.1511,391,500
12 Jan 20216.526.546.356.366.3511,130,300
11 Jan 20216.336.456.256.446.4311,977,600
08 Jan 20216.906.936.496.536.5211,051,400
07 Jan 20216.796.906.716.816.8014,426,400
06 Jan 20216.716.826.546.706.6915,871,300
05 Jan 20216.306.686.276.646.6323,123,400
04 Jan 20216.146.326.116.186.1713,539,400
31 Dec 20206.146.276.036.046.038,346,600
30 Dec 20206.006.256.006.146.138,145,800
29 Dec 20205.906.105.836.005.9910,072,500
28 Dec 20205.935.995.735.785.773,024,500
24 Dec 20205.905.925.775.905.893,587,500
23 Dec 20205.655.925.635.895.886,410,300
22 Dec 20205.675.715.535.565.554,966,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...