Quantcast

Cenovus Energy Inc Common Stock Historical Stock Prices

CVE 
$9.19
*  
0.02
0.22%
Get CVE Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading CVE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    CVE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.13 9.27 9.075 9.19 2,764,801
03/20/2019 8.84 9.235 8.82 9.17 3,804,472
03/19/2019 9 9.05 8.795 8.88 4,468,447
03/18/2019 8.79 8.935 8.79 8.91 2,899,656
03/15/2019 8.75 8.81 8.58 8.77 4,046,850
03/14/2019 8.825 8.89 8.71 8.8 4,808,057
03/13/2019 8.71 8.9 8.71 8.85 5,228,060
03/12/2019 8.61 8.7 8.55 8.68 3,797,849
03/11/2019 8.28 8.59 8.28 8.56 4,381,106
03/08/2019 8.191 8.26 7.955 8.21 4,652,374
03/07/2019 8.4 8.48 8.26 8.44 4,037,069
03/06/2019 8.47 8.485 8.35 8.37 5,523,525
03/05/2019 8.65 8.72 8.49 8.6 4,860,889
03/04/2019 9.06 9.14 8.43 8.63 9,221,190
03/01/2019 9.22 9.265 9.095 9.14 2,540,065
02/28/2019 9.11 9.19 8.97 9.16 2,466,999
02/27/2019 9.31 9.32 9.12 9.15 3,462,258
02/26/2019 8.99 9.2458 8.93 9.2 4,350,116
02/25/2019 8.88 9 8.79 8.93 4,427,339
02/22/2019 8.8 8.9 8.705 8.89 2,576,339
02/21/2019 8.79 8.865 8.61 8.71 2,903,183
02/20/2019 8.77 8.89 8.73 8.86 3,505,664
02/19/2019 8.66 8.825 8.62 8.78 4,261,436
02/15/2019 8.51 8.7 8.49 8.69 4,476,019
02/14/2019 8.2823 8.5879 8.2823 8.36 6,900,393
02/13/2019 7.75 8.45 7.67 8.34 12,069,600
02/12/2019 7.74 7.88 7.66 7.87 4,228,638
02/11/2019 7.38 7.6 7.23 7.55 4,438,443
02/08/2019 7.6 7.6 7.39 7.49 5,167,139
02/07/2019 7.76 7.76 7.53 7.59 6,058,059
02/06/2019 7.76 7.91 7.67 7.84 2,797,258
02/05/2019 7.68 7.88 7.68 7.78 3,344,232
02/04/2019 7.65 7.76 7.61 7.71 3,238,795
02/01/2019 7.86 7.9 7.635 7.7 6,389,743
01/31/2019 8.11 8.11 7.74 7.79 4,615,189
01/30/2019 7.96 8.16 7.95 8.03 4,560,920
01/29/2019 7.88 8.03 7.85 7.87 3,246,083
01/28/2019 7.67 7.78 7.595 7.78 4,490,108
01/25/2019 7.69 7.8 7.6 7.79 4,460,230
01/24/2019 7.58 7.71 7.49 7.61 4,000,577
01/23/2019 7.757 7.82 7.49 7.58 5,295,626
01/22/2019 7.89 7.91 7.65 7.74 3,914,163
01/18/2019 8.13 8.18 7.97 8.14 3,275,518
01/17/2019 7.84 8.13 7.745 8.03 3,276,340
01/16/2019 8.11 8.16 7.92 7.98 4,231,384
01/15/2019 8.05 8.26 8.05 8.13 2,827,082
01/14/2019 7.96 8.1 7.95 8.01 2,443,336
01/11/2019 8.05 8.22 7.98 8.1 1,997,824
01/10/2019 7.98 8.23 7.93 8.2 1,756,341
01/09/2019 8.04 8.13 7.76 8.1 7,111,674
01/08/2019 7.86 8.02 7.73 7.89 3,648,133
01/07/2019 7.75 7.94 7.66 7.79 3,317,743
01/04/2019 7.42 7.715 7.36 7.69 3,516,392
01/03/2019 7.29 7.41 7.12 7.22 3,128,054
01/02/2019 6.87 7.38 6.75 7.26 3,512,008
12/31/2018 6.97 7.12 6.91 7.03 2,628,932
12/28/2018 6.85 7.07 6.8 6.87 4,271,207
12/27/2018 6.75 6.835 6.53 6.82 5,291,951
12/26/2018 6.49 7.01 6.15 7 4,268,968
12/24/2018 6.55 6.59 6.43 6.44 1,997,377
12/21/2018 6.77 6.94 6.585 6.63 3,391,082
12/20/2018 6.89 7.04 6.61 6.78 5,375,725
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio