The closing price for Cenovus Energy (CVE) in June 2020 was $4.26, on June 30, 2020. It was up 8.6% for the month. The latest price is $11.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2020 | $4.24 | $4.30 | $4.10 | $4.26 | 7,617,529 |
June 29 2020 | $4.08 | $4.29 | $4.02 | $4.27 | 6,554,318 |
June 26 2020 | $4.16 | $4.21 | $3.98 | $4.06 | 8,620,362 |
June 25 2020 | $4.09 | $4.35 | $4.07 | $4.25 | 5,091,376 |
June 24 2020 | $4.19 | $4.25 | $4.09 | $4.16 | 7,554,661 |
June 23 2020 | $4.29 | $4.39 | $4.26 | $4.29 | 5,276,085 |
June 22 2020 | $4.15 | $4.23 | $4.05 | $4.21 | 4,144,742 |
June 19 2020 | $4.21 | $4.26 | $4.11 | $4.14 | 7,444,936 |
June 18 2020 | $4.11 | $4.24 | $3.99 | $4.07 | 8,032,616 |
June 17 2020 | $4.41 | $4.47 | $4.17 | $4.20 | 7,253,146 |
June 16 2020 | $4.48 | $4.65 | $4.36 | $4.48 | 9,257,984 |
June 15 2020 | $3.88 | $4.26 | $3.88 | $4.23 | 9,760,852 |
June 12 2020 | $4.35 | $4.44 | $4.07 | $4.18 | 7,922,721 |
June 11 2020 | $4.10 | $4.41 | $4.07 | $4.11 | 10,022,880 |
June 10 2020 | $4.85 | $4.90 | $4.58 | $4.68 | 6,888,578 |
June 09 2020 | $5.13 | $5.13 | $4.83 | $4.91 | 9,174,843 |
June 08 2020 | $5.08 | $5.32 | $4.95 | $5.28 | 16,317,150 |
June 05 2020 | $4.66 | $4.85 | $4.66 | $4.78 | 12,533,890 |
June 04 2020 | $4.33 | $4.43 | $4.29 | $4.40 | 6,093,079 |
June 03 2020 | $4.41 | $4.50 | $4.35 | $4.38 | 9,011,761 |
June 02 2020 | $4.20 | $4.35 | $4.15 | $4.34 | 5,554,094 |
June 01 2020 | $3.93 | $4.12 | $3.84 | $4.11 | 4,460,331 |
Daily pricing data for Cenovus Energy dates back to 11/17/2009, and may be incomplete.
