The closing price for Cenovus Energy (CVE) in May 2020 was $3.88, on May 29, 2020. It was up 21.3% for the month. The latest price is $16.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $3.85 | $3.92 | $3.76 | $3.88 | 6,034,800 |
May 28 2020 | $4.01 | $4.05 | $3.90 | $3.92 | 4,503,700 |
May 27 2020 | $3.95 | $4.05 | $3.80 | $4.03 | 7,330,500 |
May 26 2020 | $3.95 | $3.98 | $3.87 | $3.91 | 5,240,800 |
May 22 2020 | $3.74 | $3.84 | $3.69 | $3.81 | 4,247,500 |
May 21 2020 | $3.90 | $3.95 | $3.72 | $3.84 | 4,803,700 |
May 20 2020 | $3.73 | $3.86 | $3.67 | $3.86 | 6,177,200 |
May 19 2020 | $3.85 | $3.92 | $3.58 | $3.59 | 13,493,000 |
May 18 2020 | $3.50 | $4.01 | $3.49 | $3.98 | 8,081,200 |
May 15 2020 | $3.16 | $3.33 | $3.13 | $3.32 | 4,399,500 |
May 14 2020 | $3.05 | $3.23 | $2.85 | $3.14 | 7,220,300 |
May 13 2020 | $3.36 | $3.39 | $3.12 | $3.14 | 6,482,900 |
May 12 2020 | $3.32 | $3.49 | $3.32 | $3.39 | 11,194,400 |
May 11 2020 | $3.42 | $3.44 | $3.25 | $3.29 | 6,973,900 |
May 08 2020 | $3.49 | $3.54 | $3.41 | $3.46 | 5,700,200 |
May 07 2020 | $3.32 | $3.43 | $3.27 | $3.41 | 13,929,600 |
May 06 2020 | $3.27 | $3.40 | $3.15 | $3.19 | 9,749,700 |
May 05 2020 | $3.20 | $3.37 | $3.11 | $3.27 | 13,315,400 |
May 04 2020 | $2.89 | $3.15 | $2.85 | $3.02 | 8,614,900 |
May 01 2020 | $3.20 | $3.25 | $2.94 | $2.99 | 6,882,400 |
Daily pricing data for Cenovus Energy dates back to 11/17/2009, and may be incomplete.
