CVE.TO: Cenovus Energy Inc. Historical Data

2020 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.7269

CLOSE 6.7076

Low

LOW 2.06

High

HIGH 13.66

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	13.26	13.37	13.06	13.17
01/03/2020	13.42	13.66	13.2	13.23
01/06/2020	13.29	13.59	13.29	13.58
01/07/2020	13.52	13.6	13.41	13.54
01/08/2020	13.48	13.54	13.03	13.12
01/09/2020	13.05	13.11	12.88	13.05
01/10/2020	13.01	13.03	12.87	12.92
01/13/2020	12.85	12.85	12.42	12.63
01/14/2020	12.64	12.68	12.46	12.48
01/15/2020	12.41	12.47	12.25	12.4
01/16/2020	12.45	12.53	12.25	12.26
01/17/2020	12.32	12.32	12.1	12.11
01/20/2020	12.11	12.23	12.05	12.08
01/21/2020	12.01	12.19	11.92	11.96
01/22/2020	11.9	12.06	11.81	11.93
01/23/2020	11.8	11.89	11.58	11.88
01/24/2020	11.78	11.8	11.44	11.53
01/27/2020	11.2	11.55	11.16	11.53
01/28/2020	11.61	11.79	11.52	11.68
01/29/2020	11.77	11.87	11.69	11.81
01/30/2020	11.67	11.97	11.6	11.94
01/31/2020	11.78	11.79	11.46	11.52
02/03/2020	11.57	11.74	11.43	11.47
02/04/2020	11.73	11.82	11.57	11.57
02/05/2020	11.87	12.41	11.84	12.15
02/06/2020	12.11	12.36	11.83	12.16
02/07/2020	12.01	12.11	11.75	11.87
02/10/2020	11.79	11.96	11.59	11.94
02/11/2020	12.11	12.26	11.94	11.98
02/12/2020	12.12	12.45	11.28	12.1
02/13/2020	11.98	12.11	11.86	11.94
02/14/2020	12	12.07	11.67	11.82
02/18/2020	11.68	11.89	11.57	11.81
02/19/2020	11.89	12.06	11.78	12.02
02/20/2020	12.08	12.27	12.04	12.23
02/21/2020	12.08	12.1	11.87	11.95
02/24/2020	11.48	11.53	11.25	11.3
02/25/2020	11.33	11.34	10.86	10.97
02/26/2020	11.01	11.1	10.53	10.55
02/27/2020	10.2	10.36	9.71	10.12
02/28/2020	9.67	9.89	9.41	9.87
03/02/2020	10.03	10.05	9.6	9.95
03/03/2020	9.94	10.07	9.44	9.48
03/04/2020	9.62	9.77	9.16	9.32
03/05/2020	9.1	9.19	8.87	8.95
03/06/2020	8.64	8.81	7.8	7.9
03/09/2020	4.55	4.85	3.68	3.82
03/10/2020	5.25	5.25	3.88	4.25
03/11/2020	4.11	4.25	4	4.16
03/12/2020	3.89	3.89	3.43	3.61
03/13/2020	3.84	4.17	3.78	4.16
03/16/2020	3.6	3.69	3.3	3.47
03/17/2020	3.49	3.52	2.64	2.76
03/18/2020	2.59	2.77	2.06	2.27
03/19/2020	2.32	2.5	2.21	2.36
03/20/2020	2.5	2.59	2.36	2.39
03/23/2020	2.48	2.6	2.27	2.35
03/24/2020	2.54	2.6	2.45	2.57
03/25/2020	2.64	3.13	2.56	2.84
03/26/2020	2.87	3.02	2.58	2.66
03/27/2020	2.57	2.63	2.31	2.35
03/30/2020	2.35	2.43	2.22	2.41
03/31/2020	2.7	3.02	2.56	2.84
04/01/2020	2.73	2.9	2.52	2.72
04/02/2020	3.1	3.55	2.91	3.35
04/03/2020	3.79	3.8	3.07	3.46
04/06/2020	3.54	3.9	3.41	3.8
04/07/2020	4.03	4.39	3.8	3.85
04/08/2020	3.95	4.17	3.7	4.11
04/09/2020	4.3	4.34	3.67	3.86
04/13/2020	4.04	4.08	3.65	3.7
04/14/2020	3.59	3.69	3.5	3.62
04/15/2020	3.49	3.61	3.37	3.56
04/16/2020	3.56	3.63	3.5	3.56
04/17/2020	3.53	3.89	3.49	3.84
04/20/2020	3.51	3.87	3.5	3.7
04/21/2020	3.57	3.76	3.55	3.73
04/22/2020	3.85	4.12	3.84	4.1
04/23/2020	4.26	4.75	4.22	4.38
04/24/2020	4.5	4.65	4.15	4.28
04/27/2020	4.14	4.37	3.92	4.25
04/28/2020	4.3	4.49	4.29	4.38
04/29/2020	4.55	5.03	4.54	5
04/30/2020	5.21	5.23	4.72	5.05
05/01/2020	5.01	5.08	4.62	4.71
05/04/2020	4.5	4.93	4.49	4.75
05/05/2020	5.01	5.27	4.88	5.12
05/06/2020	5.14	5.35	4.98	5.03
05/07/2020	5.2	5.36	5.14	5.35
05/08/2020	5.45	5.5	5.32	5.38
05/11/2020	5.3	5.36	5.1	5.14
05/12/2020	5.2	5.45	5.19	5.31
05/13/2020	5.29	5.29	4.92	4.94
05/14/2020	4.78	5.07	4.5	4.94
05/15/2020	4.97	5.25	4.91	5.21
05/19/2020	5.98	6.07	5.55	5.6
05/20/2020	5.75	5.99	5.68	5.99
05/21/2020	6.02	6.13	5.79	5.96
05/22/2020	5.84	6	5.78	5.91
05/25/2020	6.02	6.03	5.89	5.93
05/26/2020	6.05	6.13	5.98	6.02
05/27/2020	6.05	6.22	5.86	6.19
05/28/2020	6.16	6.23	6	6.03
05/29/2020	5.95	6.02	5.81	6
06/01/2020	5.9	6.13	5.78	6.11
06/02/2020	6.17	6.44	6.16	6.42
06/03/2020	6.5	6.68	6.42	6.47
06/04/2020	6.42	6.54	6.37	6.5
06/05/2020	6.88	7.13	6.85	7.05
06/08/2020	7.5	7.8	7.26	7.71
06/09/2020	7.49	7.5	7.11	7.19
06/10/2020	7.09	7.15	6.76	6.86
06/11/2020	6.01	6.52	6.01	6.12
06/12/2020	6.44	6.6	6.08	6.21
06/15/2020	5.8	6.34	5.8	6.28
06/16/2020	6.66	6.87	6.5	6.63
06/17/2020	6.6	6.63	6.21	6.25
06/18/2020	6.11	6.3	5.95	6.05
06/19/2020	6.27	6.34	6.12	6.18
06/22/2020	6.15	6.27	6.04	6.25
06/23/2020	6.38	6.5	6.31	6.36
06/24/2020	6.25	6.33	6.09	6.22
06/25/2020	6.1	6.5	6.09	6.34
06/26/2020	6.3	6.31	5.97	6.07
06/29/2020	6.09	6.43	6.03	6.37
06/30/2020	6.33	6.4	6.14	6.35
07/02/2020	6.47	6.53	6.33	6.44
07/03/2020	6.38	6.44	6.31	6.31
07/06/2020	6.42	6.62	6.29	6.3
07/07/2020	6.23	6.26	6.04	6.12
07/08/2020	6.09	6.23	5.98	6.01
07/09/2020	6	6.09	5.76	5.89
07/10/2020	5.83	6.02	5.81	5.99
07/13/2020	6	6.06	5.77	5.78
07/14/2020	5.77	6.03	5.64	6.01
07/15/2020	6.15	6.41	6.13	6.27
07/16/2020	6.18	6.31	6.11	6.2
07/17/2020	6.25	6.29	6.07	6.07
07/20/2020	6.03	6.14	5.86	5.94
07/21/2020	6.1	6.73	6.09	6.62
07/22/2020	6.51	6.74	6.36	6.68
07/23/2020	6.52	6.8	6.48	6.66
07/24/2020	6.66	6.83	6.61	6.73
07/27/2020	6.74	6.79	6.64	6.75
07/28/2020	6.82	6.82	6.27	6.35
07/29/2020	6.4	6.43	6.24	6.42
07/30/2020	6.25	6.29	6.06	6.17
07/31/2020	6.12	6.22	5.94	5.96
08/04/2020	6.02	6.28	6.01	6.18
08/05/2020	6.36	6.72	6.35	6.61
08/06/2020	6.57	6.69	6.51	6.58
08/07/2020	6.51	6.61	6.45	6.52
08/10/2020	6.61	6.78	6.55	6.77
08/11/2020	6.92	7.1	6.71	6.76
08/12/2020	6.98	7	6.8	6.94
08/13/2020	6.87	6.92	6.69	6.78
08/14/2020	6.7	6.86	6.65	6.81
08/17/2020	6.8	6.89	6.75	6.89
08/18/2020	6.84	6.94	6.61	6.64
08/19/2020	6.61	6.7	6.51	6.58
08/20/2020	6.45	6.58	6.38	6.49
08/21/2020	6.42	6.45	6.09	6.16
08/24/2020	6.26	6.5	6.19	6.47
08/25/2020	6.54	6.64	6.44	6.5
08/26/2020	6.52	6.52	6.29	6.35
08/27/2020	6.35	6.37	6.16	6.32
08/28/2020	6.31	6.44	6.27	6.42
08/31/2020	6.4	6.4	6.14	6.16
09/01/2020	6.16	6.32	6.06	6.2
09/02/2020	6.19	6.21	6.07	6.1
09/03/2020	6.05	6.32	6.04	6.28
09/04/2020	6.27	6.39	6.02	6.06
09/08/2020	5.93	5.96	5.53	5.54
09/09/2020	5.61	5.69	5.56	5.59
09/10/2020	5.55	5.7	5.33	5.37
09/11/2020	5.36	5.52	5.31	5.43
09/14/2020	5.42	5.42	5.21	5.4
09/15/2020	5.43	5.55	5.39	5.4
09/16/2020	5.5	5.85	5.46	5.74
09/17/2020	5.64	5.77	5.5	5.65
09/18/2020	5.69	5.69	5.48	5.56
09/21/2020	5.45	5.48	5.23	5.26
09/22/2020	5.29	5.44	5.21	5.34
09/23/2020	5.35	5.41	5.1	5.15
09/24/2020	5.08	5.41	5.01	5.34
09/25/2020	5.29	5.34	5.12	5.21
09/28/2020	5.31	5.55	5.31	5.55
09/29/2020	5.47	5.49	5.18	5.24
09/30/2020	5.24	5.43	5.18	5.19
10/01/2020	5.06	5.09	4.76	4.85
10/02/2020	4.6	4.92	4.59	4.82
10/05/2020	4.95	5.04	4.78	5
10/06/2020	5.1	5.22	4.97	5.06
10/07/2020	5.06	5.17	5.01	5.15
10/08/2020	5.21	5.51	5.18	5.49
10/09/2020	5.48	5.52	5.25	5.32
10/13/2020	5.21	5.33	5.12	5.24
10/14/2020	5.25	5.37	5.12	5.13
10/15/2020	5.03	5.08	4.89	5.07
10/16/2020	5.04	5.05	4.79	4.83
10/19/2020	4.87	5.03	4.82	4.82
10/20/2020	4.84	4.93	4.76	4.84
10/21/2020	4.8	4.86	4.7	4.7
10/22/2020	4.71	4.94	4.65	4.94
10/23/2020	5	5	4.77	4.88
10/26/2020	4.45	4.57	4.15	4.47
10/27/2020	4.61	4.88	4.6	4.77
10/28/2020	4.65	4.72	4.55	4.59
10/29/2020	4.4	4.49	4.22	4.4
10/30/2020	4.28	4.41	4.27	4.36
11/02/2020	4.38	4.59	4.32	4.55
11/03/2020	4.66	4.78	4.61	4.72
11/04/2020	4.8	4.88	4.56	4.78
11/05/2020	4.79	4.9	4.71	4.76
11/06/2020	4.73	4.81	4.66	4.67
11/09/2020	5.19	5.74	5.18	5.62
11/10/2020	5.7	5.78	5.46	5.72
11/11/2020	5.81	5.85	5.72	5.77
11/12/2020	5.66	5.76	5.31	5.38
11/13/2020	5.38	5.67	5.38	5.61
11/16/2020	5.98	5.99	5.81	5.92
11/17/2020	5.84	6.16	5.79	6.15
11/18/2020	6.34	6.41	6.07	6.09
11/19/2020	6.02	6.09	5.95	6.04
11/20/2020	6.03	6.24	5.94	6.16
11/23/2020	6.3	6.86	6.27	6.86
11/24/2020	7.18	7.27	6.96	7.02
11/25/2020	6.97	7.08	6.81	7.04
11/26/2020	6.97	7.08	6.89	6.89
11/27/2020	6.89	7.05	6.86	6.96
11/30/2020	6.88	6.9	6.44	6.44
12/01/2020	6.63	6.72	6.42	6.47
12/02/2020	6.44	6.96	6.4	6.74
12/03/2020	6.77	6.95	6.65	6.86
12/04/2020	7	7.26	6.98	7.23
12/07/2020	7.19	7.39	6.99	7.23
12/08/2020	7.19	7.55	7.18	7.47
12/09/2020	7.57	7.76	7.32	7.51
12/10/2020	7.48	7.97	7.48	7.87
12/11/2020	8.05	8.05	7.78	7.91
12/14/2020	8.1	8.21	7.7	7.7
12/15/2020	7.79	7.85	7.64	7.76
12/16/2020	7.77	7.81	7.44	7.52
12/17/2020	7.58	7.65	7.4	7.58
12/18/2020	7.61	7.82	7.52	7.57
12/21/2020	7.15	7.43	7.03	7.36
12/22/2020	7.26	7.37	7.15	7.18
12/23/2020	7.25	7.61	7.25	7.57
12/24/2020	7.57	7.59	7.41	7.57
12/29/2020	7.57	7.8	7.54	7.7
12/30/2020	7.74	7.97	7.68	7.84
12/31/2020	7.83	7.97	7.67	7.75

Menu

Create your free account now!

CVE.TO: Cenovus Energy Inc. Historical Data

2020 Historical Chart

Average

Low

High