Singapore markets close in 6 hours 56 minutes

Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.46+0.03 (+0.40%)
At close: 4:00PM EST

7.46 0.00 (0.00%)
After hours: 7:46PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20217.467.587.397.467.465,542,724
01 Mar 20217.577.627.357.437.4310,609,800
26 Feb 20217.277.527.107.417.4111,566,300
25 Feb 20217.677.727.377.457.4512,734,600
24 Feb 20217.327.697.267.617.6112,489,900
23 Feb 20217.187.356.937.327.3211,104,900
22 Feb 20216.937.386.917.197.1913,256,700
19 Feb 20216.846.956.806.906.905,119,900
18 Feb 20216.906.976.786.786.785,883,700
17 Feb 20216.937.016.696.946.948,123,600
16 Feb 20216.947.026.796.946.9416,949,800
12 Feb 20216.496.756.476.756.757,171,000
11 Feb 20216.706.896.536.566.568,038,300
10 Feb 20216.286.696.236.686.6812,555,100
09 Feb 20216.356.386.076.216.2113,933,000
08 Feb 20216.466.516.346.466.4614,296,000
05 Feb 20216.436.436.246.356.3511,333,200
04 Feb 20216.556.556.216.316.3111,873,000
03 Feb 20216.256.526.216.456.4510,756,200
02 Feb 20216.446.466.176.196.198,807,400
01 Feb 20216.036.285.946.226.2211,736,000
29 Jan 20215.866.045.815.915.9117,257,300
28 Jan 20215.835.985.715.905.9010,647,100
27 Jan 20215.655.915.565.755.759,098,600
26 Jan 20216.016.085.675.765.769,277,000
25 Jan 20215.815.955.705.935.938,309,800
22 Jan 20215.956.055.815.885.889,623,700
21 Jan 20216.226.225.946.136.1310,275,500
20 Jan 20216.246.356.176.206.206,292,200
19 Jan 20216.156.236.066.196.1911,646,800
15 Jan 20216.496.496.126.136.1314,182,500
14 Jan 20216.256.616.186.526.5210,271,300
13 Jan 20216.376.386.146.166.1611,391,500
12 Jan 20216.526.546.356.366.3611,130,300
11 Jan 20216.336.456.256.446.4411,978,100
08 Jan 20216.906.936.496.536.5311,051,400
07 Jan 20216.796.906.716.816.8114,426,400
06 Jan 20216.716.826.546.706.7015,871,300
05 Jan 20216.306.686.276.646.6423,123,400
04 Jan 20216.146.326.116.186.1813,539,400
31 Dec 20206.146.276.036.046.048,346,600
30 Dec 20206.006.256.006.146.148,145,800
29 Dec 20205.906.105.836.006.0010,072,500
28 Dec 20205.935.995.735.785.783,024,500
24 Dec 20205.905.925.775.905.903,587,500
23 Dec 20205.655.925.635.895.896,410,300
22 Dec 20205.675.715.535.565.564,966,400
21 Dec 20205.555.805.475.735.737,129,300
18 Dec 20205.986.135.885.935.936,953,100
17 Dec 20205.976.025.825.975.976,354,300
16 Dec 20206.106.135.835.895.899,057,600
15 Dec 20206.106.176.006.126.127,698,800
14 Dec 20206.376.456.046.046.0411,485,300
11 Dec 20206.266.276.086.216.218,235,500
10 Dec 20205.866.275.866.206.209,531,200
09 Dec 20205.946.075.715.865.8610,487,700
08 Dec 20205.605.905.605.835.838,424,300
07 Dec 20205.615.775.465.655.658,308,100
04 Dec 20205.475.685.445.655.659,707,700
03 Dec 20205.275.415.155.335.338,869,300
02 Dec 20204.995.394.945.215.217,456,500
01 Dec 20205.095.194.955.005.005,753,900
30 Nov 20205.305.344.964.964.966,998,900
27 Nov 20205.335.435.285.355.353,749,500
25 Nov 20205.345.455.235.425.425,851,200
24 Nov 20205.505.585.355.405.409,089,200
23 Nov 20204.845.254.785.255.256,651,300
20 Nov 20204.624.774.554.714.714,886,500
19 Nov 20204.604.664.544.634.635,938,600
18 Nov 20204.824.924.644.654.656,576,600
17 Nov 20204.484.704.424.694.698,171,100
16 Nov 20204.554.574.454.514.516,248,000
13 Nov 20204.104.324.104.284.2811,185,900
12 Nov 20204.324.394.044.104.106,935,900
11 Nov 20204.424.474.374.404.406,080,600
10 Nov 20204.374.454.194.384.389,489,100
09 Nov 20204.024.424.014.314.3115,338,300
06 Nov 20203.613.693.573.583.586,858,900
05 Nov 20203.643.753.613.653.656,904,400
04 Nov 20203.643.723.453.633.638,733,200
03 Nov 20203.553.653.503.613.6110,277,300
02 Nov 20203.343.483.253.453.4513,447,600
30 Oct 20203.243.313.203.283.2810,784,000
29 Oct 20203.303.363.163.323.3216,915,100
28 Oct 20203.553.563.423.433.4315,447,500
27 Oct 20203.503.713.493.633.6333,127,400
26 Oct 20203.363.463.153.403.4033,619,300
23 Oct 20203.793.803.633.713.714,561,300
22 Oct 20203.623.763.543.743.743,805,200
21 Oct 20203.643.713.583.593.592,986,400
20 Oct 20203.693.773.623.693.694,646,700
19 Oct 20203.693.823.653.653.656,717,900
16 Oct 20203.823.823.633.653.654,842,100
15 Oct 20203.793.843.693.833.833,510,900
14 Oct 20203.984.093.903.913.915,134,200
13 Oct 20204.004.063.903.993.992,972,400
12 Oct 20204.044.103.974.034.031,702,000
09 Oct 20204.214.214.004.054.054,508,700
08 Oct 20203.954.173.914.144.144,593,300
07 Oct 20203.813.903.773.873.876,686,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...