CVE

Cenovus Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.08 1.07% 7.53 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.27 7.10 7.52 7.41 7.45
more quote information »

CVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.847.726.807.3211,326,1150.6910.09%
1 Month5.867.725.816.7111,332,9231.6728.5%
3 Months5.477.725.446.3710,287,0872.0637.66%
6 Months4.977.723.155.308,476,8882.5651.51%
1 Year8.308.351.414.498,570,404-0.77-9.28%
3 Years7.6211.4651.416.635,497,001-0.09-1.18%
5 Years10.8016.821.417.784,568,607-3.27-30.28%

CVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 7.41 -0.04 -0.54% 7.27 7.52 7.10 11,565,809
Feb 25 2021 7.45 -0.16 -2.1% 7.67 7.72 7.37 12,732,845
Feb 24 2021 7.61 0.29 3.96% 7.32 7.69 7.26 12,489,877
Feb 23 2021 7.32 0.13 1.81% 7.18 7.3475 6.925 11,104,196
Feb 22 2021 7.19 0.29 4.2% 6.93 7.38 6.91 13,254,927
Feb 19 2021 6.90 0.12 1.77% 6.84 6.9529 6.80 5,119,917
Feb 18 2021 6.78 -0.16 -2.31% 6.90 6.97 6.78 5,883,677
Feb 17 2021 6.94 0.00 0.0% 6.93 7.01 6.69 8,125,295
Feb 16 2021 6.94 0.19 2.81% 6.98 7.015 6.793 16,945,574
Feb 12 2021 6.75 0.19 2.9% 6.49 6.75 6.465 7,171,241
Feb 11 2021 6.56 -0.12 -1.8% 6.70 6.89 6.525 8,038,337
Feb 10 2021 6.68 0.47 7.57% 6.28 6.69 6.23 12,552,670
Feb 09 2021 6.21 -0.25 -3.87% 6.35 6.38 6.07 13,930,588
Feb 08 2021 6.46 0.11 1.73% 6.46 6.505 6.34 14,293,423
Feb 05 2021 6.35 0.04 0.63% 6.43 6.43 6.235 11,333,045
Feb 04 2021 6.31 -0.14 -2.17% 6.55 6.55 6.21 11,873,024
Feb 03 2021 6.45 0.26 4.2% 6.25 6.52 6.21 10,754,062
Feb 02 2021 6.19 -0.03 -0.48% 6.39 6.455 6.17 8,807,206
Feb 01 2021 6.22 0.31 5.25% 6.03 6.2781 5.94 11,736,280
Jan 29 2021 5.91 0.01 0.17% 5.86 6.04 5.81 17,257,341
Jan 28 2021 5.90 0.15 2.61% 5.83 5.98 5.705 10,647,033
Jan 27 2021 5.75 -0.01 -0.17% 5.65 5.91 5.56 9,031,264
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.