CENOVUS ENERGY Historical Stock Price

Below is the stock price history for Cenovus Energy CVE. Data is recorded each day for the historical open, high, low, close and volume. The Cenovus Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cenovus Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 8.94 9.31 8.94 9.24 925,352
2018-09-18 8.82 9.02 8.82 8.96 407,209
2018-09-17 8.95 8.95 8.70 8.745 265,489
2018-09-14 8.97 9.00 8.84 8.84 206,716
2018-09-13 9.05 9.05 8.86 8.94 586,248
2018-09-12 9.175 9.175 9.03 9.135 422,776
2018-09-11 9.00 9.045 8.81 9.01 488,104
2018-09-10 9.32 9.43 8.985 8.985 941,533
2018-09-07 8.275 8.90 8.275 8.86 631,516
2018-09-06 8.91 9.055 8.785 8.82 264,729
2018-09-05 8.91 9.00 8.72 8.99 236,129
2018-09-04 9.16 9.17 8.95 8.99 357,955
2018-08-31 9.38 9.38 9.23 9.29 459,459
2018-08-30 9.68 9.78 9.19 9.505 839,343
2018-08-29 9.78 9.84 9.69 9.785 243,739
2018-08-28 9.92 9.95 9.69 9.69 185,918
2018-08-27 9.70 9.90 9.70 9.795 211,057
2018-08-24 9.50 9.74 9.50 9.67 190,074
2018-08-23 9.35 9.40 9.25 9.39 205,100
2018-08-22 9.48 9.54 9.415 9.43 353,977
2018-08-21 9.365 9.41 9.31 9.325 198,663
2018-08-20 9.14 9.245 9.14 9.205 278,522
2018-08-17 8.94 9.16 8.84 9.15 358,503
2018-08-16 8.94 9.015 8.855 8.865 455,740
2018-08-15 9.33 9.33 8.79 8.93 728,037
2018-08-14 9.99 9.99 9.55 9.56 528,439
2018-08-13 9.89 10.00 9.88 9.895 240,095
2018-08-10 9.81 9.96 9.735 9.94 203,640
2018-08-09 9.825 9.955 9.79 9.89 211,634
2018-08-08 9.945 9.945 9.70 9.775 262,090

» More Cenovus Energy Stock Price History

To see other companies like Cenovus Energy (CVE), view our stock market today for news, and other data.