Australia markets close in 5 hours 18 minutes

Cenovus Energy Inc. (CVE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.66-0.04 (-0.19%)
At close: 04:00PM EDT
20.99 +0.33 (+1.60%)
After hours: 06:54PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202420.7621.0320.4820.6620.669,356,441
17 Apr 202420.5921.2120.5520.7020.7016,289,800
16 Apr 202420.4420.8220.2520.6320.6312,801,900
15 Apr 202420.9921.0320.5420.5520.5513,206,000
12 Apr 202421.3521.5520.8820.9520.9513,584,900
11 Apr 202421.8521.9021.0021.0921.0918,856,800
10 Apr 202421.4421.8821.4421.8021.808,382,900
09 Apr 202421.5321.6421.4021.5721.578,500,700
08 Apr 202421.3921.5421.2521.4521.458,179,900
05 Apr 202421.1121.4620.9321.3821.386,822,100
04 Apr 202420.9921.2120.8921.1121.118,713,200
03 Apr 202420.5021.0220.4220.9920.997,915,800
02 Apr 202420.3420.4920.1420.4320.437,404,900
01 Apr 202420.0620.1719.8320.1120.117,374,200
28 Mar 202419.9720.0619.8719.9919.995,328,700
27 Mar 202419.5919.9019.5919.8419.847,394,300
26 Mar 202419.9320.0119.8419.8819.8816,100,900
25 Mar 202419.4519.9119.4319.8219.8212,680,200
22 Mar 202419.3319.4019.1619.3619.368,108,100
21 Mar 202419.2019.3419.0419.3219.329,768,200
20 Mar 202418.8919.3118.8319.2319.238,399,100
19 Mar 202418.9119.1718.8619.0719.077,634,800
18 Mar 202418.7118.9918.6218.9618.969,782,000
15 Mar 202418.6518.9018.5418.5818.5811,553,100
14 Mar 202418.4218.6718.4218.6518.6510,777,700
14 Mar 20240.104 Dividend
13 Mar 202418.1518.6218.1518.4218.3212,721,300
12 Mar 202417.8017.9717.7017.9317.839,050,700
11 Mar 202417.5417.9017.4017.8117.719,854,700
08 Mar 202417.9117.9517.5017.6617.5612,247,200
07 Mar 202417.8718.1617.8317.9217.8223,248,600
06 Mar 202417.8918.0517.7017.8617.7615,798,700
05 Mar 202417.5117.7717.4517.5417.4415,738,400
04 Mar 202417.7517.8317.4417.4417.3416,035,900
01 Mar 202417.6618.0317.6017.7017.6023,147,100
29 Feb 202417.3517.6917.2617.4317.3313,674,100
28 Feb 202417.4717.6417.2117.2617.1611,147,100
27 Feb 202417.8518.0017.4917.5317.439,475,400
26 Feb 202417.5217.7517.4517.7217.629,263,600
23 Feb 202417.5617.6917.3417.6217.528,089,200
22 Feb 202417.4017.7217.3117.6017.508,519,800
21 Feb 202417.1517.5117.0917.5017.408,612,700
20 Feb 202417.4617.6017.1117.1817.0812,274,700
16 Feb 202417.4517.6217.3417.4117.3111,246,100
15 Feb 202416.2617.5816.2617.4617.3621,125,000
14 Feb 202416.4116.5416.1316.2516.1613,562,000
13 Feb 202416.4216.4716.0116.2216.1317,035,200
12 Feb 202416.2516.5716.2516.5616.4712,102,500
09 Feb 202416.3616.4616.1616.2316.1410,188,200
08 Feb 202415.9516.3615.9116.3016.2111,521,900
07 Feb 202415.8715.9515.6815.9015.8112,572,400
06 Feb 202415.8516.1015.7415.8415.758,424,900
05 Feb 202415.7315.9215.4715.7415.6510,751,100
02 Feb 202416.0616.1215.7515.8315.7410,938,400
01 Feb 202416.2516.5916.0016.1316.0411,046,500
31 Jan 202416.3916.4816.1616.1816.0910,845,700
30 Jan 202415.9816.4615.9516.4416.3512,659,200
29 Jan 202416.1616.1915.9616.1116.0211,481,200
26 Jan 202415.8516.2315.6816.2016.1114,049,100
25 Jan 202415.6015.9115.4615.8515.7614,446,900
24 Jan 202415.2615.4815.1715.4415.3514,308,700
23 Jan 202414.9415.3414.9115.1515.069,827,000
22 Jan 202414.8415.1714.7415.0114.9311,307,700
19 Jan 202414.9015.0514.8114.9214.848,611,600
18 Jan 202414.9215.0014.6914.9014.8219,147,200
17 Jan 202415.0715.1214.8014.9014.8215,735,800
16 Jan 202415.6215.6315.2415.3015.2111,890,900
12 Jan 202416.1616.1915.5815.6115.5212,642,600
11 Jan 202416.2516.2915.8415.8915.8011,372,600
10 Jan 202416.2016.3816.0716.1616.079,882,300
09 Jan 202416.3016.3616.0316.1716.087,903,900
08 Jan 202416.0916.3315.9216.3116.2211,462,200
05 Jan 202416.5716.7816.4616.5016.419,198,600
04 Jan 202417.1617.1916.3816.4016.319,646,500
03 Jan 202416.6017.0616.5517.0116.918,540,800
02 Jan 202416.8116.8516.5616.5816.497,731,700
29 Dec 202316.7016.7616.6116.6516.568,044,500
28 Dec 202316.8616.9716.6416.6716.587,040,100
27 Dec 202317.0317.1116.8916.9216.826,233,400
26 Dec 202317.1317.2417.0617.1517.054,879,500
22 Dec 202316.8716.9116.5916.7316.6411,089,600
21 Dec 202316.5516.6816.4516.6716.5816,124,800
20 Dec 202316.9717.1216.5116.5216.4310,396,000
19 Dec 202316.4716.8716.4516.8416.7413,683,500
18 Dec 202316.6916.7316.3416.3816.2912,779,600
15 Dec 202316.7416.7416.2516.2516.1612,783,600
14 Dec 202316.5016.7516.4416.7216.6320,556,000
14 Dec 20230.104 Dividend
13 Dec 202315.8216.2315.7316.2116.0217,905,600
12 Dec 202315.8815.8815.5515.7515.5614,845,100
11 Dec 202316.2216.3416.0416.1715.9811,594,800
08 Dec 202316.3316.4016.0816.2916.0912,489,100
07 Dec 202316.3516.3515.8716.0615.8713,238,400
06 Dec 202316.6016.7516.1916.2116.029,043,800
05 Dec 202317.1217.2416.6916.7016.508,613,200
04 Dec 202317.4617.5917.1517.1616.957,794,000
01 Dec 202317.6818.1017.6717.7117.5010,938,000
30 Nov 202317.9418.1517.5117.7617.559,997,000
29 Nov 202317.7617.8317.4817.6517.446,916,800
28 Nov 202317.6517.8517.4517.6617.458,188,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...