Home

Cenovus Energy Inc Common Stock (CVE)

17.31
+0.53 (3.16%)
NYSE · Last Trade: Oct 24th, 3:21 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cenovus Energy Inc Common Stock (CVE)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202517.0817.5617.0417.3117,105,42817.31
10/22/202516.6916.9616.5716.7811,425,70716.78
10/21/202516.9517.0216.5916.6410,027,03016.64
10/20/202516.8317.0216.8016.959,974,11816.95
10/17/202516.7216.8916.6216.8010,590,28016.80
10/16/202517.3317.3316.6516.7413,467,83716.74
10/15/202517.5117.6717.1217.297,290,04117.29
10/14/202517.1017.4916.9517.2416,531,84417.24
10/13/202517.5717.6017.2917.4110,181,66617.41
10/10/202518.0418.0717.1417.3021,507,39717.30
10/09/202518.0418.6117.9318.0818,675,52118.08
10/08/202517.2617.7216.8317.6923,248,11717.69
10/07/202517.4517.5417.0117.4119,905,03617.41
10/06/202517.1317.5516.9417.4734,564,66217.47
10/03/202516.8617.0716.7016.9829,944,16316.98
10/02/202516.7016.8216.5916.7526,115,99416.75
10/01/202516.9417.0716.7316.7527,626,13316.75
9/30/202517.0917.1516.8316.9939,227,51816.99
9/29/202517.6517.7117.2117.2733,891,00417.27
9/26/202517.7418.1817.6217.7735,372,93617.77
9/25/202517.6818.0717.4817.7044,851,50717.70
9/24/202517.5217.9917.4817.8136,816,51617.81
9/23/202517.2517.7117.2317.3520,303,74617.35
9/22/202516.8917.2016.7617.0923,617,08417.09
9/19/202517.5217.5816.8016.9925,157,53416.99
9/18/202517.4617.6717.2917.4711,638,35417.47
9/17/202517.4717.6617.2617.4415,453,04517.44
9/16/202517.2517.8017.1817.5730,062,98517.57
9/15/202516.6617.2916.6617.1615,942,94317.16
9/12/202517.0117.1016.8216.8728,727,32316.87
9/11/202516.8117.1516.8116.9011,153,71416.90
9/10/202516.3017.0816.2817.0528,230,57517.05
9/09/202516.2016.7016.2016.2914,727,28716.29
9/08/202516.0716.1915.7916.019,542,52916.01
9/05/202516.3216.3815.8915.9513,091,47715.95
9/04/202516.4116.6016.2916.4815,864,00716.48
9/03/202516.8116.9416.4116.4910,113,11316.49
9/02/202516.5916.9916.5116.9712,960,72816.97
8/29/202517.0217.0216.5416.6113,378,24516.61
8/28/202516.9817.0316.7316.9513,241,64816.95
8/27/202516.6717.0616.5916.9317,048,21816.93
8/26/202516.5116.8316.5016.7228,106,32216.72
8/25/202516.4316.7716.4116.7023,189,57916.70
8/22/202515.8216.4415.4416.3924,879,62916.39
8/21/202514.9715.2614.8515.2110,083,78915.21
8/20/202514.9015.1314.8514.9810,006,93814.98
8/19/202514.9115.0214.7714.869,571,60414.86
8/18/202515.0015.1014.8214.958,094,04414.95
8/15/202515.0715.2414.9715.047,429,94815.04
8/14/202514.9815.1614.8315.1310,399,52615.13
8/13/202514.8315.1714.7615.0513,187,84215.05
8/12/202514.5015.2414.4914.8318,317,40314.83
8/11/202514.8814.9514.5014.508,704,78114.50
8/08/202514.8015.0514.6814.8710,159,13314.87
8/07/202515.0015.1614.6714.7110,347,99914.71
8/06/202515.2315.5414.7614.8515,751,54014.85
8/05/202514.9215.1214.7515.1211,631,55515.12
8/04/202514.7114.9714.4814.9110,768,69914.91
8/01/202515.1315.2514.7114.8315,905,55914.83
7/31/202514.8515.6414.8515.2320,900,86115.23
7/30/202515.0415.1614.8915.0720,868,86615.07
7/29/202515.0015.2314.9815.1715,638,88615.17
7/28/202514.5715.0514.5515.0212,815,93215.02
7/25/202514.3614.5514.3014.4610,197,93314.46
7/24/202514.4414.4913.9814.3818,525,28514.38