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
2018-06-19 9.27 9.51 9.27 9.425 219,253
2018-06-18 9.25 9.57 9.25 9.515 374,726
2018-06-15 9.40 9.42 9.205 9.215 276,075
2018-06-14 9.78 9.83 9.465 9.465 159,499
2018-06-13 9.85 9.90 9.76 9.815 163,517
2018-06-12 9.86 9.97 9.80 9.82 216,458
2018-06-11 9.99 10.005 9.88 9.88 281,545
2018-06-08 10.00 10.09 9.95 10.045 203,811
2018-06-07 10.11 10.185 9.99 10.02 278,479
2018-06-06 9.98 10.11 9.89 10.03 240,481
2018-06-05 9.80 9.94 9.67 9.875 398,181
2018-06-04 10.45 10.45 9.51 9.78 1,937,605
2018-06-01 10.59 10.68 10.37 10.37 530,592
2018-05-31 10.50 10.65 10.45 10.56 335,742
2018-05-30 10.45 10.63 10.45 10.545 353,187
2018-05-29 10.16 10.42 10.16 10.35 372,797
2018-05-25 10.56 10.56 10.13 10.345 376,349
2018-05-24 10.50 10.875 10.50 10.87 345,195
2018-05-23 11.08 11.09 10.875 10.94 464,380
2018-05-22 11.25 11.45 11.15 11.20 526,584
2018-05-21 11.18 11.18 10.935 11.035 140,077
2018-05-18 11.12 11.12 11.04 11.055 406,352
2018-05-17 11.19 11.33 11.14 11.21 636,626
2018-05-16 10.81 10.93 10.775 10.895 303,061
2018-05-15 10.83 10.89 10.74 10.835 280,577
2018-05-14 11.03 11.12 10.92 10.935 390,852
2018-05-11 11.05 11.05 10.92 10.95 281,465
2018-05-10 11.02 11.08 10.94 11.045 399,517
2018-05-09 11.09 11.24 10.955 10.955 893,254
2018-05-08 10.18 10.735 10.03 10.735 878,191

» More Cenovus Energy Stock Price History

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