1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Cenovus Energy Inc (CVE)
  7. Historical

CVE

Cenovus Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Cenovus Energy Inc CVE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.23 -1.9% 11.85 20:00:00
Open Price Low Price High Price Close Price Prev Close
12.33 11.72 12.41 11.85 12.08
more quote information »

CVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9212.7911.4712.0911,688,434-0.07-0.59%
1 Month12.4513.4811.4712.5010,576,323-0.60-4.82%
3 Months8.5413.488.1811.339,970,6933.3138.76%
6 Months9.1413.487.2010.039,531,6122.7129.65%
1 Year5.2713.485.158.599,538,7266.58124.86%
3 Years8.1113.481.417.176,909,2963.7446.12%
5 Years15.7816.821.417.835,730,493-3.93-24.9%

CVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 11.85 -0.23 -1.9% 12.33 12.41 11.72 9,010,417
Dec 02 2021 12.08 0.29 2.46% 11.71 12.14 11.47 9,182,342
Dec 01 2021 11.79 -0.07 -0.59% 12.37 12.52 11.76 12,924,431
Nov 30 2021 11.86 -0.58 -4.66% 12.00 12.25 11.70 14,493,254
Nov 29 2021 12.44 0.05 0.4% 12.74 12.79 12.21 10,472,440
Nov 26 2021 12.39 -0.67 -5.13% 11.92 12.40 11.75 11,369,703
Nov 24 2021 13.06 0.23 1.79% 12.61 13.18 12.59 6,898,496
Nov 23 2021 12.83 0.79 6.56% 12.31 12.89 12.25 10,931,873
Nov 22 2021 12.04 -0.08 -0.66% 12.07 12.31 11.86 6,561,994
Nov 19 2021 12.12 -0.66 -5.16% 12.36 12.43 11.98 12,118,467
Nov 18 2021 12.78 0.34 2.73% 12.42 12.8099 12.42 9,187,271
Nov 17 2021 12.44 0.07 0.57% 12.25 12.56 12.18 9,653,024
Nov 16 2021 12.37 -0.18 -1.43% 12.60 12.64 12.32 5,221,163
Nov 15 2021 12.55 -0.19 -1.49% 12.59 12.75 12.26 6,907,009
Nov 12 2021 12.74 -0.04 -0.31% 12.61 12.7661 12.56 6,459,564
Nov 11 2021 12.78 0.09 0.71% 12.69 12.99 12.69 7,466,893
Nov 10 2021 12.69 -0.47 -3.57% 13.10 13.16 12.56 10,041,470
Nov 09 2021 13.16 0.11 0.84% 13.14 13.315 12.90 9,505,348
Nov 08 2021 13.05 0.49 3.9% 12.66 13.48 12.60 18,450,377
Nov 05 2021 12.56 0.30 2.45% 12.45 12.74 12.12 23,105,017
Nov 04 2021 12.26 0.11 0.91% 12.34 12.565 12.16 16,262,263
See More Historical Prices »


Your Recent History
NYSE
CVE
Cenovus En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.