CVE

Cenovus Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Cenovus Energy Inc CVE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.30 7.5% 18.63 20:00:00
Open Price Low Price High Price Close Price Prev Close
17.74 17.68 18.675 18.56 17.33
more quote information »

CVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.3018.67515.8016.7312,273,1351.337.69%
1 Month15.7519.6315.2017.4610,803,8202.8818.29%
3 Months20.3024.9115.2019.3710,278,356-1.67-8.23%
6 Months15.4524.9114.1817.9011,943,6403.1820.58%
1 Year8.2224.917.2015.1010,879,52210.41126.64%
3 Years8.5024.911.419.968,530,22310.13119.18%
5 Years7.9724.911.419.756,767,55310.66133.75%

CVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 18.56 1.23 7.1% 17.74 18.675 17.68 10,297,427
Aug 10 2022 17.33 0.29 1.7% 17.13 17.47 16.7206 7,469,273
Aug 09 2022 17.04 -0.06 -0.35% 17.34 17.55 16.85 10,629,258
Aug 08 2022 17.10 0.67 4.08% 16.45 17.275 16.45 14,908,441
Aug 05 2022 16.43 0.33 2.05% 15.90 16.62 15.80 13,563,205
Aug 04 2022 16.10 -1.33 -7.63% 17.30 17.325 16.04 14,795,500
Aug 03 2022 17.43 -1.10 -5.94% 18.78 18.91 17.42 8,473,772
Aug 02 2022 18.53 -0.04 -0.22% 18.52 18.785 18.2199 8,097,202
Aug 01 2022 18.57 -0.51 -2.67% 18.67 18.79 18.225 8,956,441
Jul 29 2022 19.08 -0.09 -0.47% 19.59 19.63 18.945 13,527,159
Jul 28 2022 19.17 0.73 3.96% 18.99 19.17 18.02 18,705,046
Jul 27 2022 18.44 0.93 5.31% 17.65 18.56 17.58 14,437,100
Jul 26 2022 17.51 -0.18 -1.02% 17.90 18.07 17.37 8,741,769
Jul 25 2022 17.69 0.80 4.74% 17.19 17.885 17.01 8,658,482
Jul 22 2022 16.89 -0.44 -2.54% 17.45 17.615 16.84 6,741,321
Jul 21 2022 17.33 -0.42 -2.37% 17.16 17.34 16.68 8,459,470
Jul 20 2022 17.75 0.17 0.97% 17.39 17.80 17.21 6,162,711
Jul 19 2022 17.58 0.76 4.52% 16.81 17.62 16.80 9,000,002
Jul 18 2022 16.82 0.52 3.19% 16.82 17.31 16.74 12,100,465
Jul 15 2022 16.30 0.45 2.84% 16.23 16.44 15.96 7,172,217
Jul 14 2022 15.85 -0.60 -3.65% 15.75 15.94 15.20 15,477,566
Jul 13 2022 16.45 -0.25 -1.5% 16.48 16.82 16.30 10,402,950
Jul 12 2022 16.70 -0.78 -4.46% 16.84 17.10 16.49 9,364,094
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.

Log in to InvestorsHub
Register Now