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
2018-12-11 7.94 7.94 7.525 7.525 614,765
2018-12-10 7.47 7.60 7.315 7.48 426,510
2018-12-07 8.12 8.13 7.64 7.64 540,295
2018-12-06 7.80 7.91 7.58 7.635 616,025
2018-12-04 8.31 8.31 8.085 8.145 402,401
2018-12-03 8.32 8.345 8.03 8.34 827,893
2018-11-30 7.22 7.47 7.12 7.39 494,719
2018-11-29 6.97 7.39 6.97 7.33 657,909
2018-11-28 7.05 7.13 6.91 6.91 271,022
2018-11-27 6.95 7.11 6.91 7.09 490,068
2018-11-26 7.13 7.27 6.925 7.00 443,103
2018-11-23 7.40 7.40 6.94 7.04 323,176
2018-11-21 7.57 7.78 7.555 7.635 383,032
2018-11-20 7.82 7.82 7.40 7.475 388,295
2018-11-19 8.01 8.28 7.82 8.025 778,734
2018-11-16 8.43 8.43 8.01 8.10 429,914
2018-11-15 8.13 8.41 8.13 8.31 433,005
2018-11-14 8.55 8.61 8.04 8.19 703,678
2018-11-13 8.70 8.75 8.315 8.335 696,394
2018-11-12 9.03 9.03 8.69 8.69 501,067
2018-11-09 8.68 9.055 8.68 8.95 472,147
2018-11-08 9.11 9.26 9.08 9.135 483,588
2018-11-07 9.28 9.28 9.03 9.20 481,550
2018-11-06 9.05 9.09 8.93 9.065 425,104
2018-11-05 8.83 9.01 8.83 8.99 221,037
2018-11-02 8.92 8.92 8.65 8.755 597,885
2018-11-01 8.75 8.825 8.63 8.775 730,119
2018-10-31 8.60 8.79 8.41 8.48 1,101,870
2018-10-30 8.24 8.45 8.09 8.45 458,688
2018-10-29 8.44 8.52 8.21 8.27 721,453

» More Cenovus Energy Stock Price History

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