The closing price for Cenovus Energy (CVE) in May 2020 was $4.03, on May 29, 2020. It was up 21.3% for the month. The latest price is $16.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $4.00 | $4.06 | $3.91 | $4.03 | 6,034,779 |
May 28 2020 | $4.17 | $4.20 | $4.05 | $4.06 | 4,504,757 |
May 27 2020 | $4.10 | $4.20 | $3.94 | $4.18 | 7,330,530 |
May 26 2020 | $4.10 | $4.13 | $4.02 | $4.05 | 5,240,870 |
May 22 2020 | $3.88 | $3.98 | $3.83 | $3.95 | 4,247,484 |
May 21 2020 | $4.05 | $4.10 | $3.86 | $3.98 | 4,803,706 |
May 20 2020 | $3.87 | $4.01 | $3.81 | $4.01 | 6,177,409 |
May 19 2020 | $4.00 | $4.06 | $3.71 | $3.73 | 13,493,020 |
May 18 2020 | $3.64 | $4.16 | $3.63 | $4.13 | 8,085,534 |
May 15 2020 | $3.28 | $3.46 | $3.25 | $3.45 | 4,399,532 |
May 14 2020 | $3.16 | $3.35 | $2.96 | $3.25 | 7,220,340 |
May 13 2020 | $3.49 | $3.52 | $3.24 | $3.25 | 6,482,928 |
May 12 2020 | $3.44 | $3.62 | $3.44 | $3.52 | 11,194,440 |
May 11 2020 | $3.55 | $3.57 | $3.38 | $3.41 | 6,973,996 |
May 08 2020 | $3.63 | $3.67 | $3.54 | $3.59 | 5,701,432 |
May 07 2020 | $3.44 | $3.56 | $3.39 | $3.54 | 13,929,570 |
May 06 2020 | $3.39 | $3.53 | $3.27 | $3.31 | 9,749,738 |
May 05 2020 | $3.32 | $3.50 | $3.23 | $3.39 | 13,315,370 |
May 04 2020 | $3.00 | $3.26 | $2.96 | $3.13 | 8,615,140 |
May 01 2020 | $3.32 | $3.38 | $3.05 | $3.11 | 6,882,380 |
Daily pricing data for Cenovus Energy dates back to 11/17/2009, and may be incomplete.
