Australia markets close in 2 hours 26 minutes

Cenovus Energy Inc. (CVE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.79-0.07 (-0.59%)
At close: 04:00PM EST
12.19 +0.40 (+3.39%)
After hours: 07:23PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202112.3712.5211.7611.7911.7912,914,312
30 Nov 202112.0012.2511.7011.8611.8614,493,800
29 Nov 202112.7412.7912.2112.4412.4410,473,600
26 Nov 202111.9212.4011.7512.3912.3911,369,700
24 Nov 202112.6113.1812.5913.0613.066,898,700
23 Nov 202112.3112.8912.2512.8312.8310,931,900
22 Nov 202112.0712.3111.8612.0412.046,562,000
19 Nov 202112.3612.4311.9812.1212.1212,118,500
18 Nov 202112.4212.8112.4212.7812.789,187,300
17 Nov 202112.2512.5612.1812.4412.449,653,000
16 Nov 202112.6012.6412.3212.3712.375,253,900
15 Nov 202112.5912.7512.2612.5512.556,907,100
12 Nov 202112.6112.7712.5612.7412.746,459,600
11 Nov 202112.6912.9912.6912.7812.787,466,900
10 Nov 202113.1013.1612.5612.6912.6910,041,500
09 Nov 202113.1413.3212.9013.1613.169,508,800
08 Nov 202112.6613.4812.6013.0513.0518,450,800
05 Nov 202112.4512.7412.1212.5612.5623,106,400
04 Nov 202112.3412.5712.1612.2612.2616,262,300
03 Nov 202112.1212.3911.9212.1512.1513,767,500
02 Nov 202112.1012.1811.8612.0012.0010,050,900
01 Nov 202112.1412.3112.0012.2412.248,641,400
29 Oct 202111.8512.0111.6711.9811.989,396,500
28 Oct 202111.5311.8511.4511.8111.819,824,700
27 Oct 202111.7111.7811.4911.5111.516,286,100
26 Oct 202112.0212.0311.7811.8811.886,826,200
25 Oct 202111.9012.0611.8511.9611.9611,317,800
22 Oct 202111.6911.7811.4411.7311.738,365,100
21 Oct 202111.5411.7611.4011.6311.639,975,200
20 Oct 202111.4211.8911.4211.6411.647,632,500
19 Oct 202111.5211.7211.3711.5811.585,568,200
18 Oct 202111.8011.8711.3911.5111.5110,376,100
15 Oct 202111.9012.0411.6411.6611.669,136,700
14 Oct 202111.5311.8111.4311.7411.749,022,400
13 Oct 202111.2911.3311.0811.2611.269,970,100
12 Oct 202111.4011.5211.1511.4511.4511,895,600
11 Oct 202111.7411.8311.4311.4711.4710,819,200
08 Oct 202111.0911.4111.0711.2811.2810,005,500
07 Oct 202110.6311.0310.4110.9010.909,928,100
06 Oct 202110.5510.7110.3210.5710.5712,407,300
05 Oct 202110.6010.9310.4610.7810.7813,057,600
04 Oct 202110.2610.6310.2610.4310.4312,504,300
01 Oct 202110.0910.259.9910.0610.0610,618,100
30 Sept 202110.0510.279.8910.0610.0611,983,900
29 Sept 20219.9010.179.7610.0710.076,898,500
28 Sept 202110.0610.299.829.919.9111,704,900
27 Sept 20219.8410.099.789.929.9212,255,200
24 Sept 20219.519.709.379.579.578,893,400
23 Sept 20219.259.699.179.599.5913,064,100
22 Sept 20218.709.228.669.129.1212,318,100
21 Sept 20218.548.598.318.458.457,318,100
20 Sept 20218.308.438.188.428.428,315,300
17 Sept 20218.808.908.628.678.676,752,500
16 Sept 20219.039.068.818.878.876,114,300
15 Sept 20218.769.108.729.099.099,036,700
14 Sept 20218.918.958.498.538.535,170,500
14 Sept 20210.014 Dividend
13 Sept 20218.548.848.518.828.818,176,300
10 Sept 20218.548.598.378.378.365,703,500
09 Sept 20218.308.488.248.378.365,870,200
08 Sept 20218.668.758.378.398.386,117,800
07 Sept 20218.668.798.558.608.595,740,300
03 Sept 20218.798.928.718.768.755,269,800
02 Sept 20218.458.898.418.858.849,043,100
01 Sept 20218.348.458.298.328.318,526,300
31 Aug 20218.218.358.138.288.2712,772,400
30 Aug 20218.428.438.238.258.249,505,100
27 Aug 20218.268.438.238.378.367,115,900
26 Aug 20218.278.318.118.158.145,646,000
25 Aug 20218.308.368.208.348.336,065,600
24 Aug 20218.048.317.978.308.2911,001,000
23 Aug 20217.677.957.637.947.939,643,000
20 Aug 20217.297.467.267.437.428,973,900
19 Aug 20217.457.477.207.407.3912,202,400
18 Aug 20217.857.907.647.647.638,480,100
17 Aug 20217.807.987.677.787.778,899,100
16 Aug 20218.108.107.827.897.8810,700,500
13 Aug 20218.418.458.208.228.215,114,700
12 Aug 20218.388.458.218.438.427,589,900
11 Aug 20218.228.398.158.388.379,624,900
10 Aug 20217.988.247.968.238.225,194,300
09 Aug 20217.957.977.767.937.928,340,000
06 Aug 20218.148.198.048.118.107,364,200
05 Aug 20218.008.167.938.058.048,837,800
04 Aug 20218.288.287.817.817.8010,408,600
03 Aug 20218.108.528.058.428.418,886,500
02 Aug 20218.338.638.148.158.145,168,600
30 July 20218.308.378.118.348.338,750,200
29 July 20218.258.658.248.348.3310,227,800
28 July 20218.028.157.898.118.1011,756,500
27 July 20218.178.177.888.018.009,997,600
26 July 20217.978.327.978.228.217,431,500
23 July 20218.118.117.948.068.053,978,800
22 July 20218.158.157.908.068.056,149,400
21 July 20218.008.227.928.098.089,532,500
20 July 20217.717.917.527.797.789,102,000
19 July 20217.767.827.537.747.7316,184,100
16 July 20218.618.628.078.098.088,892,800
15 July 20218.508.698.408.498.489,893,300
14 July 20219.099.268.608.638.629,813,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...