CVE - Cenovus Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20204.50004.60004.42004.44004.44005,072,587
07 Jul 20204.60004.62004.45004.48004.48005,699,000
06 Jul 20204.86004.89004.64004.67004.67004,760,800
02 Jul 20204.75004.81004.64004.74004.74003,681,700
01 Jul 20204.70004.83004.60004.61004.61003,474,000
30 Jun 20204.64004.71004.49004.67004.67007,617,500
29 Jun 20204.47004.70004.40004.68004.68006,554,300
26 Jun 20204.56004.61004.36004.45004.45008,620,400
25 Jun 20204.48004.76004.46004.66004.66005,091,400
24 Jun 20204.59004.66004.48004.56004.56007,554,700
23 Jun 20204.70004.81004.67004.70004.70005,276,100
22 Jun 20204.55004.64004.44004.61004.61004,144,700
19 Jun 20204.61004.67004.50004.53004.53007,444,900
18 Jun 20204.50004.64004.37004.46004.46008,032,600
17 Jun 20204.83004.90004.57004.60004.60007,252,400
16 Jun 20204.91005.09004.78004.91004.91009,257,800
15 Jun 20204.25004.67004.25004.63004.63009,755,500
12 Jun 20204.76004.87004.46004.58004.58007,921,600
11 Jun 20204.49004.83004.46004.50004.500010,022,900
10 Jun 20205.31005.37005.02005.13005.13006,888,600
09 Jun 20205.62005.62005.30005.38005.38009,174,800
08 Jun 20205.57005.83005.42005.78005.780016,317,200
05 Jun 20205.11005.32005.11005.24005.240012,533,900
04 Jun 20204.74004.85004.70004.82004.82006,093,100
03 Jun 20204.83004.93004.76004.80004.80009,011,800
02 Jun 20204.60004.76004.55004.75004.75005,554,100
01 Jun 20204.30004.51004.21004.50004.50004,459,100
29 May 20204.30004.37004.20004.33004.33006,034,800
28 May 20204.48004.52004.35004.37004.37004,503,700
27 May 20204.41004.52004.24004.50004.50007,330,500
26 May 20204.41004.44004.32004.36004.36005,240,800
22 May 20204.17004.28004.12004.25004.25004,247,500
21 May 20204.35004.41004.15004.28004.28004,803,700
20 May 20204.16004.31004.10004.31004.31006,177,200
19 May 20204.30004.37003.99004.01004.010013,493,000
18 May 20203.91004.47003.90004.44004.44008,085,500
15 May 20203.53003.72003.49003.71003.71004,399,500
14 May 20203.40003.60003.18003.50003.50007,220,300
13 May 20203.75003.78003.48003.50003.50006,482,900
12 May 20203.70003.89003.70003.78003.780011,194,400
11 May 20203.82003.84003.63003.67003.67006,973,900
08 May 20203.90003.95003.81003.86003.86005,701,400
07 May 20203.70003.83003.65003.81003.810013,929,600
06 May 20203.65003.80003.52003.56003.56009,749,700
05 May 20203.57003.76003.47003.65003.650013,315,400
04 May 20203.23003.51003.18003.37003.37008,614,900
01 May 20203.57003.63003.28003.34003.34006,882,400
30 Apr 20203.76003.76003.40003.64003.640012,288,300
29 Apr 20203.25003.63003.25003.59003.590010,861,700
28 Apr 20203.04003.22003.04003.14003.14008,861,100
27 Apr 20202.94003.11002.78003.04003.04008,767,800
24 Apr 20203.20003.31002.94003.05003.05009,075,700
23 Apr 20203.03003.39003.00003.11003.110013,299,000
22 Apr 20202.72002.91002.71002.90002.90007,746,700
21 Apr 20202.52002.65002.50002.63002.630015,069,300
20 Apr 20202.49002.76002.48002.63002.630011,652,600
17 Apr 20202.51002.78002.48002.73002.730012,376,300
16 Apr 20202.50002.58002.48002.51002.51007,096,000
15 Apr 20202.45002.57002.39002.52002.52007,246,900
14 Apr 20202.57002.66002.51002.62002.620010,472,500
13 Apr 20202.92002.95002.63002.67002.67005,909,000
09 Apr 20203.08003.11002.63002.76002.760020,394,000
08 Apr 20202.81002.97002.63002.95002.950017,289,600
07 Apr 20202.87003.14002.71002.75002.750016,621,000
06 Apr 20202.50002.76002.41002.68002.680014,544,500
03 Apr 20202.68002.69002.17002.43002.430018,311,000
02 Apr 20202.14002.51002.04002.36002.360019,553,800
01 Apr 20201.93002.05001.78001.91001.910010,817,200
31 Mar 20201.88002.12001.80002.02002.020015,409,300
30 Mar 20201.70001.73001.57001.71001.710016,008,000
27 Mar 20201.85001.87001.64001.69001.69007,219,300
26 Mar 20202.03002.16001.83001.89001.890012,608,500
25 Mar 20201.86002.20001.78002.01002.010014,282,600
24 Mar 20201.77001.79001.69001.78001.78008,678,100
23 Mar 20201.71001.80001.56001.61001.61007,915,700
20 Mar 20201.76001.82001.63001.66001.660013,884,100
19 Mar 20201.64001.73001.53001.64001.640014,511,100
18 Mar 20201.80001.92001.41001.60001.600010,648,800
17 Mar 20202.50002.50001.85001.93001.930011,548,500
16 Mar 20202.62002.63002.36002.45002.45007,893,000
13 Mar 20202.78003.01002.73003.00003.000015,214,300
12 Mar 20202.82002.82002.48002.61002.610010,551,200
12 Mar 20200.045 Dividend
11 Mar 20202.99003.09002.90003.01002.965024,814,200
10 Mar 20203.76003.76002.83003.10003.053723,828,600
09 Mar 20203.97004.00002.70002.80002.758127,812,000
06 Mar 20206.41006.57005.82005.89005.801910,926,500
05 Mar 20206.77006.87006.62006.67006.57036,499,900
04 Mar 20207.21007.32006.83006.97006.86586,130,900
03 Mar 20207.48007.56007.06007.09006.98407,107,300
02 Mar 20207.50007.50007.18007.46007.34856,060,700
28 Feb 20207.20007.38006.99007.37007.259812,355,500
27 Feb 20207.61007.75007.27007.46007.34858,646,800
26 Feb 20208.30008.31007.90007.91007.79173,855,000
25 Feb 20208.55008.55008.18008.24008.11683,685,600
24 Feb 20208.66008.66008.47008.49008.36313,565,300
21 Feb 20209.09009.16008.95009.04008.90493,010,800
20 Feb 20209.07009.27009.07009.19009.05265,152,600
19 Feb 20208.98009.12008.89009.07008.93443,374,600
18 Feb 20208.82008.98008.73008.90008.76693,165,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...