NYSE - Nasdaq Real Time Price USD

Cenovus Energy Inc. (CVE)

13.44
+0.03
+(0.19%)
As of 11:44:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 29, 202513.5513.5513.3713.4413.442,917,097
May 28, 202513.6313.6613.3713.4113.4111,727,800
May 27, 202513.7113.8313.4413.5813.5811,238,600
May 23, 202513.1513.6613.1413.6313.6312,808,200
May 22, 202513.1013.4312.8813.3213.3219,698,200
May 21, 202513.2813.5813.2313.2613.2619,359,400
May 20, 202513.6913.7013.2113.2813.2810,467,100
May 19, 202513.5613.6013.3513.5413.545,359,600
May 16, 202513.6813.8813.5413.7113.7112,829,700
May 15, 202513.4713.6513.3213.6413.6410,834,000
May 14, 202513.6913.9713.6713.8113.8110,375,400
May 13, 202513.8014.0313.5513.9313.9311,248,900
May 12, 202513.8614.1013.6213.7113.7118,455,800
May 9, 202513.0013.3012.8813.2413.2415,523,000
May 8, 202512.0012.9211.9612.7612.7617,885,800
May 7, 202511.9011.9911.6011.7611.7616,963,900
May 6, 202511.8012.1211.6711.8411.8414,871,900
May 5, 202511.8311.8811.6511.6611.6610,136,800
May 2, 202512.1712.1911.8212.0412.0414,618,600
May 1, 202511.7212.2211.7211.9711.9714,361,600
Apr 30, 202511.9012.0811.6411.7711.7712,562,700
Apr 29, 202512.0212.2411.9712.1212.1212,562,800
Apr 28, 202512.0512.2712.0512.1712.177,640,700
Apr 25, 202511.9012.1911.9012.0812.087,270,600
Apr 24, 202512.1712.2012.0412.1112.116,721,200
Apr 23, 202512.3012.5111.9011.9711.979,895,300
Apr 22, 202512.0412.2911.9912.1612.167,427,700
Apr 21, 202512.0012.0011.7011.8911.896,802,800
Apr 17, 202511.7712.2311.7612.1012.109,642,000
Apr 16, 202511.4111.8311.3611.6611.6610,723,300
Apr 15, 202511.5511.7611.2811.3311.338,644,700
Apr 14, 202511.7711.7711.3311.5611.5610,657,100
Apr 11, 202511.1511.5110.9211.4011.407,935,200
Apr 10, 202511.6311.6310.7411.1011.1010,188,300
Apr 9, 202510.2612.1910.2312.0112.0122,924,500
Apr 8, 202511.6711.6710.4510.5810.5817,357,000
Apr 7, 202510.8011.6310.5111.1911.1914,645,900
Apr 4, 202512.1912.2411.1111.2511.2516,769,900
Apr 3, 202513.2413.5112.8812.8912.8914,235,900
Apr 2, 202513.8114.0613.7114.0414.047,962,700
Apr 1, 202513.9114.0213.7514.0014.005,812,200
Mar 31, 202513.6014.0813.5813.9113.917,430,000
Mar 28, 202514.0214.0913.7613.7813.787,950,100
Mar 27, 202514.1414.2813.9614.0914.097,521,400
Mar 26, 202514.5014.5614.2014.2414.247,795,700
Mar 25, 202514.4014.5714.2614.3614.367,197,200
Mar 24, 202514.2214.4714.2014.3014.308,902,400
Mar 21, 202513.9314.1713.9314.1314.1311,163,600
Mar 20, 202513.7614.1713.6514.0314.0310,225,700
Mar 19, 202513.6113.9913.5913.8913.898,217,600
Mar 18, 202513.7413.7413.5013.6113.615,070,800
Mar 17, 202513.5013.7613.5013.6113.618,837,800
Mar 14, 202513.0613.5012.9613.4913.499,140,000
Mar 13, 202513.2313.3712.9013.0713.0719,106,200
Mar 12, 202512.9613.3012.9613.2213.229,277,900
Mar 11, 202512.5613.0112.4512.9512.9515,564,700
Mar 10, 202512.7012.7412.2912.4812.4814,711,200
Mar 7, 202512.7913.1912.6812.7412.7414,820,400
Mar 6, 202512.2812.8212.1512.6812.6814,195,200
Mar 5, 202512.2312.4312.1112.3612.3618,164,000
Mar 4, 202512.5012.5112.0812.2412.2419,559,500
Mar 3, 202513.9313.9912.5812.7112.7116,179,000
Feb 28, 202513.6713.8613.4913.8413.8411,945,800
Feb 27, 202513.9614.0613.7313.7513.7513,838,500
Feb 26, 202514.1314.1413.8713.9213.9212,050,700
Feb 25, 202514.4014.4413.8614.0614.0610,151,400
Feb 24, 202514.6314.7514.3914.4014.4012,858,800
Feb 21, 202515.1115.1214.5314.5914.5913,405,100
Feb 20, 202515.0315.3914.8115.2915.2912,463,900
Feb 19, 202515.5015.7015.4415.6315.6311,473,400
Feb 18, 202515.3415.5515.2615.4615.4610,982,300
Feb 14, 202515.5115.5815.2415.3115.317,263,300
Feb 13, 202515.1515.4315.1515.3715.375,598,000
Feb 12, 202515.3315.6715.0315.2015.209,014,900
Feb 11, 202515.2615.6215.2415.5015.507,637,800
Feb 10, 202515.0015.3314.9515.2015.2012,015,200
Feb 7, 202514.8414.9814.6614.8014.807,517,700
Feb 6, 202515.1815.2614.5214.7314.7311,249,600
Feb 5, 202514.9515.1914.8815.0615.0611,124,800
Feb 4, 202514.1815.0414.0814.9814.9812,843,300
Feb 3, 202514.0514.3313.7614.1114.1114,571,600
Jan 31, 202514.9214.9814.3414.4714.4716,463,300
Jan 30, 202515.0815.1014.5214.9014.9014,599,700
Jan 29, 202514.5014.9814.4714.9714.9714,405,500
Jan 28, 202514.8414.8614.3614.5914.5914,195,100
Jan 27, 202514.7014.9314.4414.7514.759,665,000
Jan 24, 202515.1015.1014.7114.8114.8111,033,000
Jan 23, 202515.0915.2714.9215.0115.0110,655,000
Jan 22, 202515.0015.2614.8414.9714.977,829,900
Jan 21, 202515.0315.1414.7014.9914.9911,213,100
Jan 17, 202514.7715.1214.7115.0615.068,959,800
Jan 16, 202515.0015.0014.5914.8414.8410,784,600
Jan 15, 202515.0015.1915.0015.1215.1211,096,800
Jan 14, 202515.1815.2614.7914.9114.9113,480,500
Jan 13, 202515.4515.7015.2315.2815.2812,555,700
Jan 10, 202515.7215.9515.4015.4015.4011,761,000
Jan 8, 202515.4615.5215.1415.3415.3410,189,900
Jan 7, 202515.5915.6815.3215.5915.598,365,600
Jan 6, 202515.5515.8915.4215.4515.458,514,800
Jan 3, 202515.4215.4415.1615.3415.347,891,400
Jan 2, 202515.3115.4815.1715.3115.315,732,600
Dec 31, 202414.8815.2014.8515.1515.156,803,200
Dec 30, 202414.6714.9614.6014.8314.836,001,000
Dec 27, 202414.7314.8214.5514.6414.646,645,200
Dec 26, 202414.7314.8014.6114.6914.692,590,100
Dec 24, 202414.7014.7614.5114.7114.712,546,900
Dec 23, 202414.3714.7214.2514.6614.666,820,100
Dec 20, 202414.2514.6214.2014.4214.427,110,900
Dec 19, 202414.7114.7614.3214.3514.357,857,700
Dec 18, 202414.7914.8814.4414.4814.488,411,100
Dec 17, 202414.7114.8014.5514.7714.778,352,300
Dec 16, 202415.1415.1814.8214.8614.8613,396,000
Dec 13, 202415.0616.6214.9515.2515.2510,866,000
Dec 12, 202415.2115.2715.0715.1115.117,319,400
Dec 11, 202415.2115.3415.0815.3215.325,368,600
Dec 10, 202415.2515.3315.1015.1215.126,652,400
Dec 9, 202415.2815.5115.1815.1915.196,192,000
Dec 6, 202415.5015.5114.9515.0215.026,832,900
Dec 5, 202415.5015.7415.5015.6415.643,799,300
Dec 4, 202415.9315.9815.4215.5015.506,311,500
Dec 3, 202415.8515.9815.7615.9015.906,827,900
Dec 2, 202415.8615.9115.5615.7415.746,990,900
Nov 29, 202415.7415.8515.7115.7715.773,989,300
Nov 27, 202415.4715.8015.4715.7115.717,370,300
Nov 26, 202415.7915.8015.3115.4815.4813,823,500
Nov 25, 202416.2216.2815.7515.8415.849,654,600
Nov 22, 202416.1616.2616.0616.1916.1910,133,600
Nov 21, 202416.2916.4716.1916.2016.209,882,300
Nov 20, 202416.0416.2615.9716.1616.1610,817,900
Nov 19, 202415.8016.1115.7216.0516.056,517,600
Nov 18, 202415.7816.0215.6815.9815.987,143,700
Nov 15, 202415.8415.9715.5715.6215.626,658,700
Nov 14, 202415.7815.9915.7115.8415.8413,902,800
Nov 13, 202415.7215.8715.2715.5915.5911,158,300
Nov 12, 202416.0416.0615.6515.7415.749,200,800
Nov 11, 202416.1016.2715.9716.0316.037,723,500
Nov 8, 202416.1816.2116.0216.1116.115,628,500
Nov 7, 202416.3616.4216.1116.3416.345,039,900
Nov 6, 202416.0716.3615.9816.1816.189,662,500
Nov 5, 202416.3016.3016.0016.1316.136,034,700
Nov 4, 202415.9716.3015.8716.2116.219,120,000
Nov 1, 202416.1816.3015.6315.6715.678,905,900
Oct 31, 202416.3216.3615.7216.0716.0719,199,700
Oct 30, 202416.6116.7616.4116.6716.6710,022,000
Oct 29, 202416.6916.7316.3616.4816.486,120,000
Oct 28, 202416.3216.6916.2416.6716.676,184,600
Oct 25, 202416.8516.9716.7816.9016.904,462,000
Oct 24, 202416.8116.9016.5016.7416.747,068,200
Oct 23, 202416.9516.9816.6116.7016.705,437,400
Oct 22, 202416.9817.0316.7616.9616.967,103,200
Oct 21, 202417.1117.1816.8216.9116.914,666,200
Oct 18, 202417.0017.0316.7016.9316.935,236,400
Oct 17, 202416.8717.0216.8516.9816.984,938,700
Oct 16, 202416.9017.0516.7416.8616.864,906,400
Oct 15, 202417.0217.1016.7716.8316.837,488,000
Oct 14, 202417.6417.7917.4917.6017.604,823,500
Oct 11, 202417.8317.9817.6917.8517.855,353,200
Oct 10, 202417.7317.9317.5217.8617.868,114,400
Oct 9, 202417.5017.6317.3117.5917.596,177,800
Oct 8, 202418.0018.0217.5017.6817.6814,958,600
Oct 7, 202418.4018.6118.1418.3618.3610,625,500
Oct 4, 202417.9518.3317.7718.2718.2712,066,200
Oct 3, 202417.2717.8517.1617.8417.849,145,600
Oct 2, 202417.4317.4917.0417.2217.226,901,300
Oct 1, 202416.5217.3016.5217.1617.169,659,500
Sep 30, 202416.6516.9716.6016.7316.737,019,900
Sep 27, 202416.4016.7016.3616.6416.647,975,700
Sep 26, 202416.5616.8016.2416.2916.2914,255,100
Sep 25, 202417.2717.3316.8917.0017.009,141,400
Sep 24, 202417.5617.6417.3217.3617.366,598,700
Sep 23, 202417.1617.5517.0617.1917.196,607,600
Sep 20, 202417.1417.3116.9417.1117.118,980,900
Sep 19, 202416.9817.2416.8717.2217.226,684,800
Sep 18, 202416.6416.9216.4616.6216.628,617,300
Sep 17, 202416.4316.7516.3516.7116.7110,786,100
Sep 16, 202416.3316.5116.1416.4316.4313,254,900
Sep 13, 2024 0.133 Dividend
Sep 13, 202416.2316.4416.1516.2016.2016,062,600
Sep 12, 202416.2516.3016.0016.2416.118,794,100
Sep 11, 202416.4816.5915.8316.1716.048,471,500
Sep 10, 202416.6516.7015.9516.2416.119,593,000
Sep 9, 202416.8616.9616.6116.6416.506,441,000
Sep 6, 202417.2417.3816.7516.8516.7110,373,900
Sep 5, 202417.7917.8517.1717.1717.039,591,000
Sep 4, 202417.9218.0917.6017.6317.495,602,400
Sep 3, 202418.1918.2817.8317.9717.826,144,200
Aug 30, 202418.7618.7718.3718.5418.397,113,200
Aug 29, 202418.8819.0618.7618.9518.794,467,600
Aug 28, 202418.5918.8618.5118.7118.565,725,700
Aug 27, 202419.2119.2118.7318.7718.626,695,500
Aug 26, 202419.4619.6419.1619.2819.127,779,600
Aug 23, 202419.0019.0818.8119.0518.894,056,800
Aug 22, 202418.8918.9218.6618.7318.586,964,600
Aug 21, 202419.0319.1018.7918.8418.695,721,800
Aug 20, 202419.5019.5018.7718.8218.678,778,000
Aug 19, 202419.5920.0419.4919.5019.345,281,500
Aug 16, 202419.6419.8619.5519.6119.455,152,900
Aug 15, 202419.4620.0019.4619.8719.717,499,500
Aug 14, 202419.2519.3619.1719.2719.119,226,500
Aug 13, 202418.9419.1718.8619.1518.996,103,400
Aug 12, 202418.5919.1018.5419.0118.857,248,400
Aug 9, 202418.2318.5418.1618.4118.266,824,200
Aug 8, 202418.0818.3518.0218.2318.0810,867,500
Aug 7, 202418.4018.4517.8217.9217.776,923,500
Aug 6, 202417.6918.2217.6618.0117.867,784,900
Aug 5, 202417.2417.8917.0217.7917.6411,151,900
Aug 2, 202418.6518.6817.7617.8817.739,074,800
Aug 1, 202420.1320.4018.7318.8518.7014,939,500
Jul 31, 202419.9520.2319.8620.1319.977,983,800
Jul 30, 202419.4519.7019.4319.5619.405,344,100
Jul 29, 202419.8719.8719.3519.5419.386,142,500
Jul 26, 202419.7819.8619.3919.7619.604,817,100
Jul 25, 202419.3819.8019.2619.7619.606,037,400
Jul 24, 202419.5419.8319.4019.4219.267,084,200
Jul 23, 202419.8119.8519.4019.4719.315,248,600
Jul 22, 202419.8320.1019.5919.9919.835,056,300
Jul 19, 202420.0820.2519.8419.9219.765,654,700
Jul 18, 202420.5020.6020.1620.2020.037,830,700
Jul 17, 202420.5220.7420.2920.5120.347,456,600
Jul 16, 202420.4420.6220.3220.4320.268,970,700
Jul 15, 202420.0420.7619.9220.6520.4812,197,000
Jul 12, 202420.1520.1519.8619.9019.743,953,500
Jul 11, 202419.6720.0819.5019.8819.724,861,000
Jul 10, 202419.2319.6819.2219.6619.505,717,700
Jul 9, 202419.4219.6019.2319.2619.105,003,500
Jul 8, 202419.5619.6919.4519.5819.424,669,600
Jul 5, 202420.1820.2019.5219.6519.495,795,000
Jul 3, 202420.2620.3320.0320.1219.964,670,200
Jul 2, 202419.9120.2119.8720.2020.037,142,100
Jul 1, 202419.8819.9019.5919.7919.634,814,200
Jun 28, 202419.8819.9519.5219.6619.505,372,900
Jun 27, 202419.4819.6819.4419.6719.515,968,000
Jun 26, 202419.3019.3819.1619.3519.199,102,200
Jun 25, 202419.2119.4719.0719.3319.177,953,200
Jun 24, 202418.7919.3318.7819.2519.097,044,500
Jun 21, 202418.8118.9218.5218.6518.506,218,200
Jun 20, 202418.7119.0718.6818.7918.645,511,600
Jun 18, 202418.3618.7718.2818.6618.516,219,000
Jun 17, 202418.3418.4218.1518.2518.106,758,600
Jun 14, 2024 0.131 Dividend
Jun 14, 202418.3318.3418.0218.2418.096,686,600
Jun 13, 202419.1019.1218.2518.4318.1521,249,000
Jun 12, 202419.5919.7319.1019.1718.884,544,700
Jun 11, 202419.3019.3319.0719.2818.993,809,000
Jun 10, 202419.0719.4119.0119.3619.065,465,600
Jun 7, 202418.9619.0518.8118.9118.628,072,300
Jun 6, 202419.1519.2418.9719.0618.779,677,700
Jun 5, 202419.3519.3919.1019.1218.834,704,100
Jun 4, 202419.2519.3118.9719.1918.906,488,500
Jun 3, 202420.8620.8919.5519.5619.269,327,300
May 31, 202420.7820.8420.5020.8220.506,966,900
May 30, 202420.6321.0820.4520.5920.286,838,500
May 29, 202420.8420.9420.3820.6420.336,773,800

Related Tickers

SU Suncor Energy Inc.
35.66
+0.92%
 
SU.TO Suncor Energy Inc.
49.24
+0.74%
 
IMO Imperial Oil Limited
71.77
+0.06%
 
E Eni S.p.A.
29.38
+0.31%
 
IMO.TO Imperial Oil Limited
99.11
-0.23%
 
EQNR Equinor ASA
23.80
-1.02%
 
BP BP p.l.c.
28.95
+0.02%
 
SHEL Shell plc
66.27
+0.35%
 
CRGY Crescent Energy Company
8.63
-0.06%
 
TTE TotalEnergies SE
58.25
-0.06%