Cenovus Energy Inc. (CVE) stock
CVENYSECrude Petroleum & Natural GasFiscal year ends December 31
$32.73+0.60 (+1.87%)
Close on Oct 30, 2026Market cap $61.64BP/E 21.3Yield –
Price history
Cenovus Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$32.73
+1.87% on the day
52-week range
$15.63 – $34.16
-4.2% from the high
Change over 52 weeks
+95.4%
From $16.75 on Oct 30, 2025
Average volume
7.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.70 | $33.32 | $31.58 | $32.73 | -0.46% | 26,071,462 |
| Oct 19, 2026 | $32.88 | $33.79 | $31.85 | $32.88 | -0.18% | 32,022,232 |
| Oct 12, 2026 | $31.86 | $33.18 | $31.70 | $32.94 | +4.94% | 29,011,702 |
| Oct 5, 2026 | $31.90 | $32.15 | $30.54 | $31.39 | -3.12% | 47,536,086 |
| Sep 28, 2026 | $31.45 | $32.50 | $30.54 | $32.40 | +4.75% | 36,252,328 |
| Sep 21, 2026 | $32.23 | $32.45 | $30.37 | $30.93 | -5.18% | 37,632,317 |
| Sep 14, 2026 | $33.64 | $34.10 | $32.06 | $32.62 | -1.48% | 41,162,641 |
| Sep 8, 2026 | $33.13 | $34.16 | $32.52 | $33.11 | +2.29% | 22,991,543 |
| Aug 31, 2026 | $32.34 | $33.27 | $31.65 | $32.37 | +2.50% | 24,492,805 |
| Aug 24, 2026 | $32.48 | $32.70 | $30.13 | $31.58 | -4.10% | 39,151,061 |
| Aug 17, 2026 | $31.38 | $33.40 | $31.26 | $32.93 | +6.19% | 27,287,368 |
| Aug 10, 2026 | $28.66 | $31.47 | $28.62 | $31.01 | +9.77% | 30,508,710 |
| Aug 3, 2026 | $29.33 | $29.83 | $27.70 | $28.25 | -6.43% | 41,072,569 |
| Jul 27, 2026 | $28.64 | $30.77 | $27.35 | $30.19 | +3.11% | 48,738,085 |
| Jul 20, 2026 | $27.91 | $29.96 | $27.69 | $29.28 | +4.76% | 31,392,876 |
| Jul 13, 2026 | $26.88 | $28.13 | $26.83 | $27.95 | +5.87% | 28,267,660 |
| Jul 6, 2026 | $24.60 | $26.73 | $24.24 | $26.40 | +7.10% | 41,978,322 |
| Jun 29, 2026 | $24.97 | $25.34 | $24.42 | $24.65 | -0.64% | 24,388,514 |
| Jun 22, 2026 | $25.41 | $25.86 | $24.30 | $24.81 | -1.39% | 42,353,190 |
| Jun 15, 2026 | $26.87 | $27.16 | $24.57 | $25.16 | -11.00% | 37,241,441 |
| Jun 8, 2026 | $28.80 | $29.21 | $27.19 | $28.27 | +0.18% | 53,103,139 |
| Jun 1, 2026 | $28.18 | $30.10 | $27.91 | $28.22 | +2.36% | 35,628,384 |
| May 26, 2026 | $29.28 | $29.40 | $27.36 | $27.57 | -8.25% | 32,289,488 |
| May 18, 2026 | $30.85 | $32.07 | $29.97 | $30.05 | -2.50% | 44,906,939 |
| May 11, 2026 | $29.00 | $30.83 | $28.62 | $30.82 | +8.52% | 32,254,973 |
| May 4, 2026 | $29.61 | $30.85 | $27.62 | $28.40 | -2.97% | 57,829,482 |
| Apr 27, 2026 | $26.84 | $29.37 | $26.66 | $29.27 | +11.34% | 45,375,797 |
| Apr 20, 2026 | $24.83 | $26.45 | $24.63 | $26.29 | +7.26% | 29,854,651 |
| Apr 13, 2026 | $26.34 | $26.59 | $23.74 | $24.51 | -5.26% | 37,447,328 |
| Apr 6, 2026 | $26.43 | $27.50 | $24.69 | $25.87 | -2.60% | 52,328,538 |
| Mar 30, 2026 | $27.19 | $27.65 | $25.43 | $26.56 | -0.97% | 65,011,060 |
| Mar 23, 2026 | $24.20 | $26.87 | $24.03 | $26.82 | +7.02% | 69,651,400 |
| Mar 16, 2026 | $23.20 | $25.39 | $23.06 | $25.06 | +8.02% | 89,047,913 |
| Mar 9, 2026 | $22.86 | $24.06 | $22.27 | $23.20 | +2.07% | 105,734,530 |
| Mar 2, 2026 | $23.40 | $23.89 | $22.11 | $22.73 | +1.88% | 108,148,400 |
| Feb 23, 2026 | $22.67 | $22.97 | $21.35 | $22.31 | -1.15% | 68,221,230 |
| Feb 17, 2026 | $21.97 | $23.39 | $21.08 | $22.57 | +2.78% | 55,931,650 |
| Feb 9, 2026 | $20.63 | $22.20 | $20.55 | $21.96 | +6.76% | 75,223,760 |
| Feb 2, 2026 | $19.10 | $20.62 | $18.92 | $20.57 | +4.31% | 69,396,121 |
| Jan 26, 2026 | $19.00 | $20.72 | $18.62 | $19.72 | +5.06% | 61,704,215 |
| Jan 20, 2026 | $17.90 | $19.00 | $17.60 | $18.77 | +4.05% | 52,888,503 |
| Jan 12, 2026 | $16.49 | $18.67 | $16.33 | $18.04 | +9.93% | 65,679,089 |
| Jan 5, 2026 | $16.92 | $17.05 | $15.63 | $16.41 | -6.39% | 91,888,370 |
| Dec 29, 2025 | $16.81 | $17.59 | $16.81 | $17.53 | +4.91% | 33,835,867 |
| Dec 22, 2025 | $16.83 | $16.98 | $16.55 | $16.71 | +0.30% | 21,604,861 |
| Dec 15, 2025 | $17.77 | $17.86 | $16.40 | $16.66 | -7.60% | 59,812,966 |
| Dec 8, 2025 | $18.19 | $18.51 | $17.43 | $18.03 | -1.53% | 68,527,410 |
| Dec 1, 2025 | $17.88 | $18.70 | $17.45 | $18.31 | +2.52% | 42,749,233 |
| Nov 24, 2025 | $17.92 | $18.00 | $17.08 | $17.86 | -0.11% | 27,756,351 |
| Nov 17, 2025 | $18.14 | $18.75 | $17.54 | $17.88 | -1.38% | 64,742,990 |
| Nov 10, 2025 | $17.64 | $18.40 | $17.37 | $18.13 | +3.96% | 52,202,557 |
| Nov 3, 2025 | $16.90 | $17.47 | $16.55 | $17.44 | +3.07% | 48,310,585 |
| Oct 27, 2025 | $17.20 | $17.42 | $16.68 | $16.92 | -0.94% | 60,971,480 |
| Oct 20, 2025 | $16.83 | $17.56 | $16.57 | $17.08 | +1.67% | 57,142,689 |
| Oct 13, 2025 | $17.57 | $17.67 | $16.62 | $16.80 | -2.89% | 58,062,943 |
| Oct 6, 2025 | $17.13 | $18.61 | $16.83 | $17.30 | +1.88% | 117,900,820 |
| Sep 29, 2025 | $17.65 | $17.71 | $16.59 | $16.98 | -4.45% | 156,805,130 |
| Sep 22, 2025 | $16.90 | $18.18 | $16.76 | $17.77 | +4.59% | 160,961,130 |
| Sep 15, 2025 | $16.66 | $17.80 | $16.66 | $16.99 | +0.71% | 98,239,340 |
| Sep 8, 2025 | $16.07 | $17.15 | $15.80 | $16.87 | +5.77% | 92,381,396 |
| Sep 2, 2025 | $16.59 | $16.99 | $15.89 | $15.95 | -3.97% | 52,029,390 |
| Aug 25, 2025 | $16.43 | $17.06 | $16.41 | $16.61 | +1.34% | 94,965,020 |
| Aug 18, 2025 | $15.00 | $16.44 | $14.77 | $16.39 | +8.98% | 62,635,962 |
| Aug 11, 2025 | $14.88 | $15.24 | $14.49 | $15.04 | +1.14% | 58,041,159 |
| Aug 4, 2025 | $14.71 | $15.54 | $14.48 | $14.87 | +0.27% | 58,659,280 |
| Jul 28, 2025 | $14.57 | $15.64 | $14.55 | $14.83 | +2.56% | 86,131,760 |
| Jul 21, 2025 | $14.12 | $14.68 | $13.99 | $14.46 | +2.77% | 59,905,152 |
| Jul 14, 2025 | $14.72 | $14.72 | $13.90 | $14.07 | -4.02% | 50,395,353 |
| Jul 7, 2025 | $14.09 | $14.79 | $13.86 | $14.66 | +3.53% | 53,716,912 |
| Jun 30, 2025 | $13.53 | $14.28 | $13.47 | $14.16 | +3.74% | 35,292,604 |
| Jun 23, 2025 | $14.72 | $14.78 | $13.52 | $13.65 | -6.70% | 75,144,580 |
| Jun 16, 2025 | $14.59 | $14.96 | $14.47 | $14.63 | -1.35% | 56,389,270 |
| Jun 9, 2025 | $13.63 | $15.07 | $13.51 | $14.83 | +9.61% | 83,161,050 |
| Jun 2, 2025 | $13.48 | $13.80 | $12.88 | $13.53 | +2.66% | 63,251,052 |
| May 26, 2025 | $13.15 | $13.83 | $13.13 | $13.18 | -3.30% | 55,687,347 |
| May 19, 2025 | $13.56 | $13.70 | $12.88 | $13.63 | -0.58% | 67,693,278 |
| May 12, 2025 | $13.86 | $14.10 | $13.32 | $13.71 | +3.55% | 63,744,450 |
| May 5, 2025 | $11.83 | $13.30 | $11.60 | $13.24 | +9.97% | 75,381,490 |
| Apr 28, 2025 | $12.05 | $12.27 | $11.64 | $12.04 | -0.33% | 61,747,122 |
| Apr 21, 2025 | $12.00 | $12.51 | $11.70 | $12.08 | -0.17% | 38,118,183 |
| Apr 14, 2025 | $11.77 | $12.23 | $11.28 | $12.10 | +6.14% | 39,667,290 |
| Apr 7, 2025 | $10.80 | $12.19 | $10.23 | $11.40 | +1.33% | 73,051,013 |
| Mar 31, 2025 | $13.60 | $14.08 | $11.11 | $11.25 | -18.36% | 52,210,816 |
| Mar 24, 2025 | $14.22 | $14.57 | $13.76 | $13.78 | -2.48% | 39,370,466 |
| Mar 17, 2025 | $13.50 | $14.17 | $13.50 | $14.13 | +4.74% | 43,516,020 |
| Mar 10, 2025 | $12.70 | $13.50 | $12.29 | $13.49 | +5.89% | 67,799,999 |
| Mar 3, 2025 | $13.93 | $13.99 | $12.08 | $12.74 | -7.95% | 82,918,470 |
| Feb 24, 2025 | $14.63 | $14.75 | $13.49 | $13.84 | -5.14% | 60,845,570 |
| Feb 18, 2025 | $15.34 | $15.70 | $14.53 | $14.59 | -4.70% | 48,324,940 |
| Feb 10, 2025 | $15.00 | $15.67 | $14.95 | $15.31 | +3.45% | 41,530,372 |
| Feb 3, 2025 | $14.05 | $15.26 | $13.76 | $14.80 | +2.28% | 57,307,239 |
| Jan 27, 2025 | $14.70 | $15.10 | $14.34 | $14.47 | -2.30% | 69,328,882 |
| Jan 21, 2025 | $15.03 | $15.27 | $14.70 | $14.81 | -1.66% | 40,731,055 |
| Jan 13, 2025 | $15.45 | $15.70 | $14.59 | $15.06 | -2.21% | 56,877,920 |
| Jan 6, 2025 | $15.55 | $15.95 | $15.14 | $15.40 | +0.39% | 38,831,445 |
| Dec 30, 2024 | $14.67 | $15.48 | $14.60 | $15.34 | +4.78% | 26,428,726 |
| Dec 23, 2024 | $14.37 | $14.82 | $14.25 | $14.64 | +1.53% | 18,603,019 |
| Dec 16, 2024 | $15.14 | $15.18 | $14.20 | $14.42 | -5.44% | 45,129,116 |
| Dec 9, 2024 | $15.28 | $16.62 | $14.95 | $15.25 | +1.53% | 36,399,198 |
| Dec 2, 2024 | $15.86 | $15.98 | $14.95 | $15.02 | -4.76% | 30,762,679 |
| Nov 25, 2024 | $16.22 | $16.28 | $15.31 | $15.77 | -2.59% | 34,837,660 |
| Nov 18, 2024 | $15.78 | $16.47 | $15.68 | $16.19 | +3.65% | 44,495,532 |
| Nov 11, 2024 | $16.10 | $16.27 | $15.27 | $15.62 | -3.04% | 48,644,376 |
| Nov 4, 2024 | $15.97 | $16.42 | $15.87 | $16.11 | +2.81% | 35,486,390 |
| Oct 28, 2024 | $16.32 | $16.76 | $15.63 | $15.67 | -7.28% | 50,432,176 |
| Oct 21, 2024 | $17.11 | $17.18 | $16.50 | $16.90 | -0.18% | 28,737,170 |
| Oct 14, 2024 | $17.64 | $17.79 | $16.70 | $16.93 | -5.15% | 27,393,510 |
| Oct 7, 2024 | $18.40 | $18.62 | $17.31 | $17.85 | -2.30% | 45,229,570 |
| Sep 30, 2024 | $16.65 | $18.33 | $16.52 | $18.27 | +9.80% | 44,807,351 |
| Sep 23, 2024 | $17.16 | $17.64 | $16.24 | $16.64 | -2.75% | 44,578,436 |
| Sep 16, 2024 | $16.33 | $17.31 | $16.14 | $17.11 | +5.62% | 48,324,368 |
| Sep 9, 2024 | $16.86 | $16.96 | $15.83 | $16.20 | -3.86% | 49,362,372 |
| Sep 3, 2024 | $18.19 | $18.28 | $16.75 | $16.85 | -9.12% | 31,711,618 |
| Aug 26, 2024 | $19.46 | $19.64 | $18.37 | $18.54 | -2.68% | 31,781,991 |
| Aug 19, 2024 | $19.59 | $20.04 | $18.66 | $19.05 | -2.86% | 30,802,883 |
| Aug 12, 2024 | $18.59 | $20.00 | $18.54 | $19.61 | +6.52% | 35,230,879 |
| Aug 5, 2024 | $17.24 | $18.54 | $17.03 | $18.41 | +2.96% | 43,552,101 |
| Jul 29, 2024 | $19.87 | $20.40 | $17.76 | $17.88 | -9.51% | 43,484,903 |
| Jul 22, 2024 | $19.83 | $20.10 | $19.26 | $19.76 | -0.80% | 28,243,595 |
| Jul 15, 2024 | $20.04 | $20.76 | $19.84 | $19.92 | +0.10% | 42,109,694 |
| Jul 8, 2024 | $19.56 | $20.15 | $19.22 | $19.90 | +1.27% | 24,206,909 |
| Jul 1, 2024 | $19.88 | $20.33 | $19.53 | $19.65 | -0.05% | 22,421,631 |
| Jun 24, 2024 | $18.79 | $19.95 | $18.78 | $19.66 | +5.42% | 35,440,932 |
| Jun 17, 2024 | $18.34 | $19.07 | $18.15 | $18.65 | +2.25% | 24,707,350 |
| Jun 10, 2024 | $19.07 | $19.73 | $18.02 | $18.24 | -3.54% | 41,754,798 |
| Jun 3, 2024 | $20.86 | $20.89 | $18.81 | $18.91 | -9.17% | 38,270,059 |
| May 28, 2024 | $20.56 | $21.08 | $20.38 | $20.82 | +2.51% | 27,459,643 |
| May 20, 2024 | $20.29 | $20.51 | $19.78 | $20.31 | +0.74% | 23,794,185 |
| May 13, 2024 | $20.72 | $20.77 | $19.78 | $20.16 | -1.80% | 29,641,615 |
| May 6, 2024 | $20.75 | $21.04 | $20.39 | $20.53 | +0.20% | 27,578,779 |
| Apr 29, 2024 | $21.57 | $21.58 | $20.06 | $20.49 | -4.52% | 56,341,453 |
| Apr 22, 2024 | $20.68 | $21.57 | $20.61 | $21.46 | +2.93% | 35,736,235 |
| Apr 15, 2024 | $20.99 | $21.21 | $20.25 | $20.85 | -0.48% | 58,102,429 |
| Apr 8, 2024 | $21.39 | $21.90 | $20.88 | $20.95 | -2.01% | 57,505,394 |
| Apr 1, 2024 | $20.06 | $21.46 | $19.83 | $21.38 | +6.95% | 38,230,424 |
| Mar 25, 2024 | $19.45 | $20.06 | $19.43 | $19.99 | +3.25% | 41,504,645 |
| Mar 18, 2024 | $18.71 | $19.40 | $18.62 | $19.36 | +4.20% | 43,692,247 |
| Mar 11, 2024 | $17.54 | $18.90 | $17.40 | $18.58 | +5.21% | 53,957,687 |
| Mar 4, 2024 | $17.75 | $18.16 | $17.44 | $17.66 | -0.23% | 83,068,960 |
| Feb 26, 2024 | $17.52 | $18.03 | $17.21 | $17.70 | +0.45% | 66,707,660 |
| Feb 20, 2024 | $17.46 | $17.72 | $17.09 | $17.62 | +1.21% | 37,496,614 |
| Feb 12, 2024 | $16.25 | $17.62 | $16.01 | $17.41 | +7.27% | 75,070,910 |
| Feb 5, 2024 | $15.73 | $16.46 | $15.47 | $16.23 | +2.53% | 53,458,863 |
| Jan 29, 2024 | $16.16 | $16.59 | $15.75 | $15.83 | -2.28% | 56,971,300 |
| Jan 22, 2024 | $14.84 | $16.23 | $14.74 | $16.20 | +8.58% | 63,939,969 |
| Jan 16, 2024 | $15.62 | $15.63 | $14.69 | $14.92 | -4.42% | 55,388,171 |
| Jan 8, 2024 | $16.09 | $16.38 | $15.58 | $15.61 | -5.39% | 53,265,261 |
| Jan 2, 2024 | $16.81 | $17.19 | $16.38 | $16.50 | -0.90% | 35,118,230 |
| Dec 26, 2023 | $17.13 | $17.24 | $16.61 | $16.65 | -0.48% | 26,197,695 |
| Dec 18, 2023 | $16.69 | $17.12 | $16.34 | $16.73 | +2.95% | 64,073,530 |
| Dec 11, 2023 | $16.22 | $16.75 | $15.55 | $16.25 | -0.25% | 77,685,180 |
| Dec 4, 2023 | $17.46 | $17.59 | $15.87 | $16.29 | -8.02% | 51,179,131 |
| Nov 27, 2023 | $17.61 | $18.15 | $17.42 | $17.71 | +0.23% | 42,579,544 |
| Nov 20, 2023 | $18.25 | $18.31 | $17.05 | $17.67 | -2.21% | 25,793,484 |
| Nov 13, 2023 | $18.03 | $18.38 | $17.16 | $18.07 | 0.00% | 40,012,110 |
| Nov 6, 2023 | $19.29 | $19.36 | $17.24 | $18.07 | -5.54% | 54,190,177 |
| Oct 30, 2023 | $19.49 | $19.74 | $18.94 | $19.13 | -1.14% | 55,066,707 |
| Oct 23, 2023 | $20.48 | $20.65 | $18.95 | $19.35 | -6.34% | 38,340,440 |
| Oct 16, 2023 | $21.12 | $21.37 | $20.60 | $20.66 | -2.04% | 31,536,750 |
| Oct 9, 2023 | $20.04 | $21.19 | $19.92 | $21.09 | +8.71% | 34,574,380 |
| Oct 2, 2023 | $20.82 | $20.96 | $18.88 | $19.40 | -6.82% | 40,429,421 |
| Sep 25, 2023 | $19.72 | $21.24 | $19.71 | $20.82 | +5.42% | 49,653,623 |
| Sep 18, 2023 | $20.95 | $21.10 | $19.68 | $19.75 | -4.59% | 39,211,475 |
| Sep 11, 2023 | $20.61 | $20.93 | $20.10 | $20.70 | +1.27% | 30,409,252 |
| Sep 5, 2023 | $20.33 | $20.72 | $20.11 | $20.44 | +1.44% | 23,594,575 |
| Aug 28, 2023 | $18.98 | $20.32 | $18.83 | $20.15 | +7.01% | 34,438,923 |
| Aug 21, 2023 | $19.50 | $19.58 | $18.30 | $18.83 | -2.64% | 34,372,759 |
| Aug 14, 2023 | $19.61 | $19.77 | $18.93 | $19.34 | -2.27% | 43,633,294 |
| Aug 7, 2023 | $19.05 | $19.85 | $18.60 | $19.79 | +3.94% | 35,142,933 |
| Jul 31, 2023 | $19.07 | $19.47 | $18.43 | $19.04 | +0.79% | 35,162,230 |
| Jul 24, 2023 | $17.50 | $18.97 | $17.45 | $18.89 | +8.44% | 45,968,693 |
| Jul 17, 2023 | $17.19 | $17.47 | $16.85 | $17.42 | +0.99% | 40,287,790 |
| Jul 10, 2023 | $17.32 | $18.06 | $17.22 | $17.25 | -0.40% | 29,174,081 |
| Jul 3, 2023 | $17.14 | $17.46 | $16.55 | $17.32 | +2.00% | 18,952,465 |
| Jun 26, 2023 | $16.06 | $17.13 | $16.01 | $16.98 | +5.86% | 20,221,563 |
| Jun 20, 2023 | $16.52 | $16.89 | $15.90 | $16.04 | -3.66% | 23,543,366 |
| Jun 12, 2023 | $17.00 | $17.45 | $16.41 | $16.65 | -4.26% | 36,946,684 |
| Jun 5, 2023 | $17.33 | $18.11 | $16.84 | $17.39 | +2.35% | 45,296,821 |
| May 30, 2023 | $16.36 | $17.12 | $15.77 | $16.99 | +1.86% | 28,454,444 |
| May 22, 2023 | $16.50 | $17.02 | $16.35 | $16.68 | +1.03% | 31,152,302 |
| May 15, 2023 | $15.99 | $16.66 | $15.77 | $16.51 | +4.10% | 27,329,183 |
| May 8, 2023 | $16.30 | $16.61 | $15.69 | $15.86 | -0.38% | 32,267,672 |
| May 1, 2023 | $16.58 | $16.92 | $14.97 | $15.92 | -5.24% | 45,394,120 |
| Apr 24, 2023 | $17.50 | $17.88 | $15.98 | $16.80 | -4.00% | 42,138,766 |
| Apr 17, 2023 | $17.49 | $18.06 | $17.33 | $17.50 | -0.23% | 54,180,820 |
| Apr 10, 2023 | $17.80 | $18.18 | $17.30 | $17.54 | -1.35% | 40,606,150 |
| Apr 3, 2023 | $18.50 | $19.23 | $17.72 | $17.78 | +1.83% | 38,610,965 |
| Mar 27, 2023 | $15.79 | $17.53 | $15.67 | $17.46 | +12.43% | 32,331,435 |
| Mar 20, 2023 | $15.55 | $17.28 | $14.98 | $15.53 | 0.00% | 40,783,380 |
| Mar 13, 2023 | $17.85 | $18.09 | $15.07 | $15.53 | -15.37% | 60,310,359 |
| Mar 6, 2023 | $19.19 | $19.43 | $18.23 | $18.35 | -5.22% | 29,990,296 |
| Feb 27, 2023 | $18.26 | $19.49 | $18.18 | $19.36 | +6.26% | 27,458,007 |
| Feb 21, 2023 | $18.14 | $18.77 | $17.57 | $18.22 | +0.22% | 25,906,457 |
| Feb 13, 2023 | $19.99 | $20.17 | $17.64 | $18.18 | -9.42% | 46,444,425 |
| Feb 6, 2023 | $18.64 | $20.21 | $18.32 | $20.07 | +7.61% | 25,867,771 |
| Jan 30, 2023 | $20.09 | $20.40 | $18.15 | $18.65 | -8.58% | 35,715,638 |
| Jan 23, 2023 | $19.20 | $21.05 | $18.57 | $20.40 | +7.14% | 31,901,288 |
| Jan 17, 2023 | $19.39 | $19.72 | $18.18 | $19.04 | -1.50% | 37,388,195 |
| Jan 9, 2023 | $19.35 | $19.40 | $18.10 | $19.33 | +2.38% | 31,660,336 |
| Jan 3, 2023 | $19.12 | $19.32 | $17.79 | $18.88 | -2.73% | 23,930,900 |
| Dec 27, 2022 | $19.43 | $19.81 | $18.66 | $19.41 | +0.57% | 12,533,183 |
| Dec 19, 2022 | $17.91 | $19.34 | $17.54 | $19.30 | +9.04% | 23,658,370 |
| Dec 12, 2022 | $17.79 | $18.67 | $17.41 | $17.70 | -0.11% | 21,929,332 |
| Dec 5, 2022 | $20.30 | $20.37 | $17.66 | $17.72 | -11.13% | 35,048,007 |
| Nov 28, 2022 | $19.33 | $20.92 | $19.19 | $19.94 | -0.85% | 33,124,025 |
| Nov 21, 2022 | $19.60 | $20.64 | $18.56 | $20.11 | -0.69% | 20,684,296 |
| Nov 14, 2022 | $21.47 | $21.79 | $19.69 | $20.25 | -6.29% | 25,962,930 |
| Nov 7, 2022 | $21.30 | $22.02 | $19.87 | $21.61 | +2.17% | 39,596,611 |
| Oct 31, 2022 | $19.69 | $22.18 | $19.50 | $21.15 | +5.86% | 52,957,432 |
| Oct 24, 2022 | $18.72 | $20.53 | $18.54 | $19.98 | +5.77% | 36,934,846 |
| Oct 17, 2022 | $17.00 | $18.95 | $16.34 | $18.89 | +13.93% | 39,422,959 |
| Oct 10, 2022 | $18.51 | $18.64 | $16.32 | $16.58 | -10.86% | 42,092,300 |
| Oct 3, 2022 | $16.21 | $19.31 | $16.14 | $18.60 | +21.01% | 49,670,103 |
| Sep 26, 2022 | $15.40 | $15.77 | $14.44 | $15.37 | -0.52% | 49,643,373 |
| Sep 19, 2022 | $17.88 | $18.83 | $15.36 | $15.45 | -16.67% | 37,078,497 |
| Sep 12, 2022 | $18.77 | $19.67 | $17.93 | $18.54 | +0.60% | 32,614,532 |
| Sep 6, 2022 | $19.16 | $19.27 | $17.33 | $18.43 | -2.64% | 26,950,347 |
| Aug 29, 2022 | $19.29 | $19.97 | $17.96 | $18.93 | -1.92% | 31,665,791 |
| Aug 22, 2022 | $17.94 | $19.99 | $17.60 | $19.30 | +6.10% | 35,375,507 |
| Aug 15, 2022 | $17.79 | $18.72 | $17.54 | $18.19 | -2.62% | 39,418,580 |
| Aug 8, 2022 | $16.45 | $18.69 | $16.45 | $18.68 | +13.69% | 49,539,241 |
| Aug 1, 2022 | $18.67 | $18.91 | $15.80 | $16.43 | -13.89% | 53,893,879 |
| Jul 25, 2022 | $17.19 | $19.63 | $17.01 | $19.08 | +12.97% | 64,074,550 |
| Jul 18, 2022 | $16.82 | $17.80 | $16.68 | $16.89 | +3.62% | 42,471,426 |
| Jul 11, 2022 | $17.78 | $17.92 | $15.20 | $16.30 | -9.54% | 52,152,894 |
| Jul 5, 2022 | $18.34 | $18.49 | $16.37 | $18.02 | -4.91% | 44,783,115 |
| Jun 27, 2022 | $19.15 | $20.77 | $18.18 | $18.95 | +0.64% | 42,096,590 |
| Jun 21, 2022 | $19.82 | $20.29 | $17.72 | $18.83 | -1.05% | 54,439,380 |
| Jun 13, 2022 | $22.62 | $23.10 | $18.21 | $19.03 | -19.12% | 64,511,516 |
| Jun 6, 2022 | $24.31 | $24.91 | $23.17 | $23.53 | -1.92% | 39,743,542 |
| May 31, 2022 | $23.59 | $24.14 | $23.02 | $23.99 | +5.82% | 39,702,465 |
| May 23, 2022 | $21.58 | $22.71 | $21.24 | $22.67 | +6.13% | 36,352,831 |
| May 16, 2022 | $20.21 | $21.73 | $20.21 | $21.36 | +6.11% | 44,985,537 |
| May 9, 2022 | $19.75 | $20.29 | $18.27 | $20.13 | -1.32% | 79,306,390 |
| May 2, 2022 | $18.20 | $20.47 | $17.85 | $20.40 | +10.39% | 58,484,030 |
| Apr 25, 2022 | $16.27 | $19.65 | $15.84 | $18.48 | +7.07% | 76,068,410 |
| Apr 18, 2022 | $17.66 | $18.44 | $17.01 | $17.26 | -1.20% | 46,975,000 |
| Apr 11, 2022 | $17.25 | $17.72 | $16.46 | $17.47 | -0.51% | 39,772,566 |
| Apr 4, 2022 | $17.20 | $17.78 | $16.22 | $17.56 | +3.66% | 58,279,120 |
| Mar 28, 2022 | $16.26 | $17.23 | $15.75 | $16.94 | +0.77% | 49,919,427 |
| Mar 21, 2022 | $15.67 | $16.83 | $15.53 | $16.81 | +9.65% | 75,143,040 |
| Mar 14, 2022 | $15.76 | $15.80 | $14.18 | $15.33 | -4.96% | 64,544,550 |
| Mar 7, 2022 | $16.34 | $16.84 | $15.53 | $16.13 | +0.44% | 94,096,600 |
| Feb 28, 2022 | $15.34 | $16.06 | $15.22 | $16.06 | +5.04% | 89,994,790 |
| Feb 22, 2022 | $15.86 | $15.90 | $14.68 | $15.29 | -0.52% | 61,778,135 |
| Feb 14, 2022 | $15.82 | $16.17 | $15.22 | $15.37 | -3.09% | 60,912,910 |
| Feb 7, 2022 | $15.40 | $15.96 | $14.06 | $15.86 | +2.59% | 75,111,140 |
| Jan 31, 2022 | $14.46 | $16.02 | $14.28 | $15.46 | +7.06% | 49,811,034 |
| Jan 24, 2022 | $13.47 | $15.02 | $13.01 | $14.44 | +2.78% | 66,092,345 |
| Jan 18, 2022 | $15.11 | $15.35 | $13.89 | $14.05 | -5.39% | 53,728,220 |
| Jan 10, 2022 | $13.65 | $14.96 | $13.36 | $14.85 | +8.32% | 53,953,346 |
| Jan 3, 2022 | $12.32 | $13.78 | $12.27 | $13.71 | +11.64% | 52,195,703 |
| Dec 27, 2021 | $12.00 | $12.65 | $11.83 | $12.28 | +2.25% | 28,693,668 |
| Dec 20, 2021 | $10.83 | $12.12 | $10.72 | $12.01 | +6.47% | 30,984,264 |
| Dec 13, 2021 | $12.14 | $12.38 | $11.19 | $11.28 | -8.59% | 46,559,433 |
| Dec 6, 2021 | $12.03 | $13.05 | $11.89 | $12.34 | +4.14% | 45,297,442 |
| Nov 29, 2021 | $12.74 | $12.79 | $11.47 | $11.85 | -4.36% | 56,085,029 |
| Nov 22, 2021 | $12.07 | $13.18 | $11.75 | $12.39 | +2.23% | 35,762,311 |
| Nov 15, 2021 | $12.59 | $12.81 | $11.98 | $12.12 | -4.87% | 43,120,840 |
| Nov 8, 2021 | $12.66 | $13.48 | $12.56 | $12.74 | +1.43% | 51,927,902 |
| Nov 1, 2021 | $12.14 | $12.74 | $11.86 | $12.56 | +4.84% | 67,069,317 |
| Oct 25, 2021 | $11.90 | $12.06 | $11.45 | $11.98 | +2.13% | 43,651,590 |
| Oct 18, 2021 | $11.80 | $11.89 | $11.37 | $11.73 | +0.60% | 41,917,335 |
| Oct 11, 2021 | $11.74 | $12.04 | $11.08 | $11.66 | +3.37% | 50,845,330 |
| Oct 4, 2021 | $10.26 | $11.41 | $10.26 | $11.28 | +12.13% | 57,902,943 |
| Sep 27, 2021 | $9.84 | $10.29 | $9.76 | $10.06 | +5.12% | 53,460,726 |
| Sep 20, 2021 | $8.30 | $9.70 | $8.18 | $9.57 | +10.38% | 49,909,156 |
| Sep 13, 2021 | $8.54 | $9.10 | $8.50 | $8.67 | +3.58% | 35,250,722 |
| Sep 7, 2021 | $8.66 | $8.79 | $8.24 | $8.37 | -4.45% | 23,431,739 |
| Aug 30, 2021 | $8.42 | $8.92 | $8.13 | $8.76 | +4.66% | 45,117,528 |
| Aug 23, 2021 | $7.67 | $8.43 | $7.63 | $8.37 | +12.65% | 39,471,492 |
| Aug 16, 2021 | $8.10 | $8.10 | $7.20 | $7.43 | -9.61% | 49,276,053 |
| Aug 9, 2021 | $7.95 | $8.45 | $7.76 | $8.22 | +1.36% | 35,863,820 |
| Aug 2, 2021 | $8.33 | $8.63 | $7.81 | $8.11 | -2.76% | 40,665,791 |
| Jul 26, 2021 | $7.97 | $8.65 | $7.88 | $8.34 | +3.47% | 48,163,559 |
| Jul 19, 2021 | $7.76 | $8.22 | $7.52 | $8.06 | -0.37% | 44,947,109 |
| Jul 12, 2021 | $8.97 | $9.26 | $8.07 | $8.09 | -11.29% | 44,211,850 |
| Jul 6, 2021 | $9.68 | $9.73 | $8.78 | $9.12 | -6.17% | 35,516,317 |
| Jun 28, 2021 | $9.70 | $9.98 | $9.34 | $9.72 | -0.21% | 49,287,275 |
| Jun 21, 2021 | $9.79 | $10.09 | $9.63 | $9.74 | +0.72% | 44,731,582 |
| Jun 14, 2021 | $10.05 | $10.55 | $9.37 | $9.67 | -3.30% | 56,460,711 |
| Jun 7, 2021 | $9.44 | $10.18 | $9.26 | $10.00 | +6.16% | 61,528,522 |
| Jun 1, 2021 | $8.55 | $9.50 | $8.48 | $9.42 | +15.87% | 47,286,828 |
| May 24, 2021 | $7.94 | $8.16 | $7.71 | $8.13 | +4.10% | 34,526,277 |
| May 17, 2021 | $8.02 | $8.47 | $7.69 | $7.81 | -2.86% | 46,367,851 |
| May 10, 2021 | $8.05 | $8.14 | $7.34 | $8.04 | +1.77% | 65,053,660 |
| May 3, 2021 | $7.86 | $8.07 | $7.57 | $7.90 | +1.67% | 47,589,665 |
| Apr 26, 2021 | $7.50 | $8.15 | $7.38 | $7.77 | +3.60% | 42,203,876 |
| Apr 19, 2021 | $8.04 | $8.07 | $7.16 | $7.50 | -5.90% | 31,817,909 |
| Apr 12, 2021 | $7.69 | $8.15 | $7.54 | $7.97 | +4.87% | 26,749,855 |
| Apr 5, 2021 | $7.85 | $7.93 | $7.50 | $7.60 | -3.43% | 31,097,669 |
| Mar 29, 2021 | $7.75 | $7.88 | $7.47 | $7.87 | +0.90% | 30,512,390 |
| Mar 22, 2021 | $8.06 | $8.08 | $7.33 | $7.80 | -2.50% | 46,310,020 |
| Mar 15, 2021 | $8.47 | $8.54 | $7.73 | $8.00 | -5.66% | 42,550,941 |
| Mar 8, 2021 | $8.35 | $8.57 | $7.94 | $8.48 | +3.29% | 51,155,089 |
| Mar 1, 2021 | $7.57 | $8.34 | $7.35 | $8.21 | +10.80% | 62,385,723 |
| Feb 22, 2021 | $6.93 | $7.72 | $6.91 | $7.41 | +7.39% | 61,152,340 |
| Feb 16, 2021 | $6.94 | $7.02 | $6.69 | $6.90 | +2.22% | 36,079,083 |
| Feb 8, 2021 | $6.46 | $6.89 | $6.07 | $6.75 | +6.30% | 55,993,885 |
| Feb 1, 2021 | $6.03 | $6.55 | $5.94 | $6.35 | +7.45% | 54,506,778 |
| Jan 25, 2021 | $5.81 | $6.08 | $5.56 | $5.91 | +0.51% | 54,589,971 |
| Jan 19, 2021 | $6.15 | $6.35 | $5.81 | $5.88 | -4.08% | 37,838,265 |
| Jan 11, 2021 | $6.33 | $6.61 | $6.12 | $6.13 | -6.13% | 58,954,240 |
| Jan 4, 2021 | $6.14 | $6.93 | $6.11 | $6.53 | +8.11% | 78,011,970 |
| Dec 28, 2020 | $5.93 | $6.27 | $5.73 | $6.04 | +2.37% | 29,589,346 |
| Dec 21, 2020 | $5.55 | $5.92 | $5.47 | $5.90 | -0.51% | 22,093,861 |
| Dec 14, 2020 | $6.37 | $6.45 | $5.82 | $5.93 | -4.51% | 41,549,255 |
| Dec 7, 2020 | $5.61 | $6.27 | $5.46 | $6.21 | +9.91% | 44,987,064 |
| Nov 30, 2020 | $5.30 | $5.68 | $4.94 | $5.65 | +5.61% | 38,786,471 |
| Nov 23, 2020 | $4.84 | $5.58 | $4.78 | $5.35 | +13.59% | 25,343,276 |
| Nov 16, 2020 | $4.55 | $4.92 | $4.42 | $4.71 | +10.05% | 31,821,139 |
| Nov 9, 2020 | $4.02 | $4.47 | $4.01 | $4.28 | +19.55% | 49,030,664 |
| Nov 2, 2020 | $3.34 | $3.75 | $3.25 | $3.58 | +9.15% | 46,221,492 |
| Oct 26, 2020 | $3.36 | $3.71 | $3.15 | $3.28 | -11.59% | 109,893,650 |
| Oct 19, 2020 | $3.69 | $3.82 | $3.54 | $3.71 | +1.64% | 22,717,868 |
| Oct 12, 2020 | $4.04 | $4.10 | $3.63 | $3.65 | -9.88% | 18,161,703 |
| Oct 5, 2020 | $3.72 | $4.21 | $3.60 | $4.05 | +11.57% | 28,728,340 |
| Sep 28, 2020 | $3.99 | $4.15 | $3.43 | $3.63 | -6.68% | 40,434,504 |
| Sep 21, 2020 | $4.12 | $4.13 | $3.73 | $3.89 | -8.04% | 24,506,467 |
| Sep 14, 2020 | $4.13 | $4.45 | $3.95 | $4.23 | +2.92% | 22,768,250 |
| Sep 8, 2020 | $4.50 | $4.52 | $4.01 | $4.11 | -11.61% | 21,835,375 |
| Aug 31, 2020 | $4.89 | $4.90 | $4.60 | $4.65 | -5.30% | 18,134,038 |
| Aug 24, 2020 | $4.76 | $5.04 | $4.68 | $4.91 | +4.91% | 15,259,370 |
| Aug 17, 2020 | $5.15 | $5.27 | $4.62 | $4.68 | -9.13% | 17,419,654 |
| Aug 10, 2020 | $4.94 | $5.34 | $4.90 | $5.15 | +5.75% | 22,405,299 |
| Aug 3, 2020 | $4.50 | $5.08 | $4.44 | $4.87 | +9.19% | 25,895,570 |
| Jul 27, 2020 | $5.03 | $5.08 | $4.43 | $4.46 | -10.98% | 27,484,608 |
| Jul 20, 2020 | $4.45 | $5.09 | $4.33 | $5.01 | +12.33% | 33,432,418 |
| Jul 13, 2020 | $4.42 | $4.75 | $4.14 | $4.46 | +0.90% | 28,919,680 |
| Jul 6, 2020 | $4.86 | $4.89 | $4.24 | $4.42 | -6.75% | 26,295,723 |
| Jun 29, 2020 | $4.47 | $4.83 | $4.40 | $4.74 | +6.52% | 21,327,613 |
| Jun 22, 2020 | $4.55 | $4.81 | $4.36 | $4.45 | -1.77% | 30,687,226 |
| Jun 15, 2020 | $4.25 | $5.09 | $4.25 | $4.53 | -1.09% | 41,749,534 |
| Jun 8, 2020 | $5.57 | $5.83 | $4.46 | $4.58 | -12.60% | 50,326,172 |
| Jun 1, 2020 | $4.30 | $5.32 | $4.21 | $5.24 | +21.02% | 37,653,155 |
| May 26, 2020 | $4.41 | $4.52 | $4.20 | $4.33 | +1.88% | 23,110,936 |
| May 18, 2020 | $3.91 | $4.47 | $3.90 | $4.25 | +14.56% | 36,807,153 |
| May 11, 2020 | $3.82 | $3.89 | $3.18 | $3.71 | -3.89% | 36,271,236 |
| May 4, 2020 | $3.23 | $3.95 | $3.18 | $3.86 | +15.57% | 51,311,250 |
| Apr 27, 2020 | $2.94 | $3.76 | $2.78 | $3.34 | +9.51% | 47,662,708 |
| Apr 20, 2020 | $2.49 | $3.39 | $2.48 | $3.05 | +11.72% | 56,843,559 |
| Apr 13, 2020 | $2.92 | $2.95 | $2.39 | $2.73 | -1.09% | 43,100,741 |
| Apr 6, 2020 | $2.50 | $3.14 | $2.41 | $2.76 | +13.58% | 68,849,150 |
| Mar 30, 2020 | $1.70 | $2.69 | $1.57 | $2.43 | +43.79% | 80,100,140 |
| Mar 23, 2020 | $1.71 | $2.20 | $1.56 | $1.69 | +1.81% | 50,705,347 |
| Mar 16, 2020 | $2.62 | $2.63 | $1.41 | $1.66 | -44.67% | 58,485,659 |
| Mar 9, 2020 | $3.97 | $4.00 | $2.48 | $3.00 | -49.07% | 102,221,780 |
| Mar 2, 2020 | $7.50 | $7.56 | $5.82 | $5.89 | -20.08% | 36,725,377 |
| Feb 24, 2020 | $8.66 | $8.66 | $6.99 | $7.37 | -18.47% | 32,108,186 |
| Feb 18, 2020 | $8.82 | $9.27 | $8.73 | $9.04 | +1.46% | 14,703,543 |
| Feb 10, 2020 | $8.85 | $9.39 | $8.52 | $8.91 | -0.22% | 26,073,687 |
| Feb 3, 2020 | $8.72 | $9.33 | $8.60 | $8.93 | +2.53% | 20,892,928 |
| Jan 27, 2020 | $8.48 | $9.07 | $8.46 | $8.71 | -0.46% | 24,728,490 |
| Jan 21, 2020 | $9.23 | $9.33 | $8.70 | $8.75 | -5.51% | 13,821,020 |
| Jan 13, 2020 | $9.81 | $9.82 | $9.26 | $9.26 | -6.28% | 19,457,967 |
| Jan 6, 2020 | $10.28 | $10.49 | $9.84 | $9.88 | -3.04% | 15,636,101 |
| Dec 30, 2019 | $10.14 | $10.52 | $9.96 | $10.19 | +1.29% | 10,175,985 |
| Dec 23, 2019 | $9.87 | $10.24 | $9.87 | $10.06 | +2.03% | 8,234,268 |
| Dec 16, 2019 | $9.79 | $9.98 | $9.68 | $9.86 | +1.96% | 15,734,270 |
| Dec 9, 2019 | $9.18 | $9.85 | $9.16 | $9.67 | +4.09% | 13,025,324 |
| Dec 2, 2019 | $8.91 | $9.30 | $8.52 | $9.29 | +4.50% | 20,033,861 |
| Nov 25, 2019 | $8.98 | $9.17 | $8.85 | $8.89 | -0.89% | 9,245,001 |
| Nov 18, 2019 | $9.24 | $9.24 | $8.78 | $8.97 | -3.24% | 12,246,784 |
| Nov 11, 2019 | $9.02 | $9.50 | $9.02 | $9.27 | +1.09% | 10,443,541 |
| Nov 4, 2019 | $8.84 | $9.34 | $8.78 | $9.17 | +5.16% | 16,850,013 |
| Oct 28, 2019 | $8.84 | $8.97 | $8.29 | $8.72 | -0.57% | 21,859,900 |
| Oct 21, 2019 | $8.59 | $9.03 | $8.49 | $8.77 | +2.10% | 17,240,748 |
| Oct 14, 2019 | $8.43 | $8.75 | $8.37 | $8.59 | +0.12% | 14,876,217 |
| Oct 7, 2019 | $8.63 | $8.77 | $8.01 | $8.58 | +0.59% | 24,086,015 |
| Sep 30, 2019 | $9.61 | $9.68 | $8.48 | $8.53 | -11.24% | 19,604,231 |
| Sep 23, 2019 | $9.91 | $10.00 | $9.55 | $9.61 | -3.51% | 15,124,117 |
| Sep 16, 2019 | $10.06 | $10.82 | $9.86 | $9.96 | +6.52% | 35,814,007 |
| Sep 9, 2019 | $9.24 | $9.63 | $9.06 | $9.35 | +2.63% | 20,902,938 |
| Sep 3, 2019 | $8.51 | $9.16 | $8.41 | $9.11 | +4.35% | 12,563,470 |
| Aug 26, 2019 | $8.42 | $8.99 | $8.27 | $8.73 | +5.18% | 14,609,001 |
| Aug 19, 2019 | $8.35 | $8.71 | $8.14 | $8.30 | +1.59% | 16,591,163 |
| Aug 12, 2019 | $8.50 | $8.86 | $8.06 | $8.17 | -4.33% | 16,126,270 |
| Aug 5, 2019 | $8.60 | $8.66 | $8.13 | $8.54 | -3.28% | 13,843,857 |
| Jul 29, 2019 | $9.24 | $9.46 | $8.72 | $8.83 | -4.13% | 17,025,845 |
| Jul 22, 2019 | $9.52 | $9.76 | $9.03 | $9.21 | -3.15% | 20,776,474 |
| Jul 15, 2019 | $9.59 | $9.63 | $9.09 | $9.51 | -0.63% | 22,758,945 |
| Jul 8, 2019 | $8.92 | $9.57 | $8.84 | $9.57 | +6.93% | 16,278,525 |
| Jul 1, 2019 | $9.00 | $9.14 | $8.66 | $8.95 | +1.47% | 8,892,257 |
| Jun 24, 2019 | $8.83 | $9.16 | $8.66 | $8.82 | +0.11% | 15,712,777 |
| Jun 17, 2019 | $8.39 | $9.06 | $8.39 | $8.81 | +4.01% | 20,749,533 |
| Jun 10, 2019 | $8.28 | $8.50 | $8.11 | $8.47 | +3.04% | 16,214,922 |
| Jun 3, 2019 | $8.31 | $8.48 | $7.67 | $8.22 | +0.37% | 25,583,640 |
| May 28, 2019 | $8.36 | $8.48 | $8.04 | $8.19 | -0.73% | 16,682,799 |
| May 20, 2019 | $8.64 | $8.77 | $8.06 | $8.25 | -4.51% | 19,352,092 |
| May 13, 2019 | $8.94 | $9.09 | $8.62 | $8.64 | -4.53% | 21,821,551 |
| May 6, 2019 | $8.86 | $9.20 | $8.73 | $9.05 | +0.33% | 21,877,344 |
| Apr 29, 2019 | $10.00 | $10.09 | $8.92 | $9.02 | -9.89% | 29,103,786 |
| Apr 22, 2019 | $10.23 | $10.60 | $9.82 | $10.01 | -0.79% | 45,835,326 |
| Apr 15, 2019 | $9.92 | $10.19 | $9.76 | $10.09 | +1.92% | 17,497,068 |
| Apr 8, 2019 | $9.45 | $10.18 | $9.40 | $9.90 | +5.43% | 27,106,012 |
| Apr 1, 2019 | $8.94 | $9.39 | $8.81 | $9.39 | +8.18% | 24,437,000 |
| Mar 25, 2019 | $8.70 | $8.81 | $8.44 | $8.68 | -0.80% | 19,041,827 |
| Mar 18, 2019 | $8.79 | $9.27 | $8.74 | $8.75 | -0.23% | 17,148,869 |
| Mar 11, 2019 | $8.28 | $8.90 | $8.28 | $8.77 | +6.82% | 22,261,922 |
| Mar 4, 2019 | $9.06 | $9.14 | $7.96 | $8.21 | -10.18% | 28,295,047 |
| Feb 25, 2019 | $8.88 | $9.32 | $8.79 | $9.14 | +2.81% | 17,246,777 |
| Feb 19, 2019 | $8.66 | $8.90 | $8.61 | $8.89 | +2.30% | 13,246,622 |
| Feb 11, 2019 | $7.38 | $8.70 | $7.23 | $8.69 | +16.02% | 32,113,093 |
| Feb 4, 2019 | $7.65 | $7.91 | $7.39 | $7.49 | -2.73% | 20,605,483 |
| Jan 28, 2019 | $7.67 | $8.16 | $7.60 | $7.70 | -1.16% | 23,302,043 |
| Jan 22, 2019 | $7.89 | $7.91 | $7.49 | $7.79 | -4.30% | 17,670,596 |
| Jan 14, 2019 | $7.96 | $8.26 | $7.75 | $8.14 | +0.49% | 16,053,660 |
| Jan 7, 2019 | $7.75 | $8.23 | $7.66 | $8.10 | +5.33% | 17,831,715 |
| Dec 31, 2018 | $6.97 | $7.72 | $6.75 | $7.69 | +11.94% | 12,785,386 |
| Dec 24, 2018 | $6.55 | $7.07 | $6.15 | $6.87 | +3.62% | 15,829,503 |
| Dec 17, 2018 | $7.69 | $7.80 | $6.59 | $6.63 | -13.56% | 22,672,524 |
| Dec 10, 2018 | $7.58 | $8.19 | $7.32 | $7.67 | +0.39% | 18,202,034 |
| Dec 3, 2018 | $8.11 | $8.43 | $7.58 | $7.64 | +3.52% | 23,949,397 |
| Nov 26, 2018 | $7.14 | $7.49 | $6.89 | $7.38 | +3.65% | 27,422,714 |
| Nov 19, 2018 | $7.98 | $8.38 | $7.11 | $7.12 | -12.21% | 20,724,169 |
| Nov 12, 2018 | $9.03 | $9.07 | $7.99 | $8.11 | -9.28% | 24,480,131 |
| Nov 5, 2018 | $8.86 | $9.28 | $8.58 | $8.94 | +2.17% | 17,713,498 |
| Oct 29, 2018 | $8.55 | $8.97 | $8.06 | $8.75 | +2.94% | 29,090,736 |
| Oct 22, 2018 | $8.55 | $8.68 | $8.24 | $8.50 | 0.00% | 23,165,418 |
| Oct 15, 2018 | $8.77 | $8.85 | $8.40 | $8.50 | -2.97% | 16,901,919 |
| Oct 8, 2018 | $9.95 | $10.07 | $8.61 | $8.76 | -13.18% | 18,394,487 |
| Oct 1, 2018 | $10.27 | $10.65 | $10.02 | $10.09 | +0.60% | 17,055,347 |
| Sep 24, 2018 | $9.50 | $10.15 | $9.20 | $10.03 | +7.27% | 16,719,425 |
| Sep 17, 2018 | $8.90 | $9.42 | $8.69 | $9.35 | +5.53% | 19,132,122 |
| Sep 10, 2018 | $9.10 | $9.52 | $8.80 | $8.86 | -0.23% | 21,621,554 |
| Sep 4, 2018 | $9.24 | $9.26 | $8.25 | $8.88 | -4.62% | 14,531,742 |
| Aug 27, 2018 | $9.74 | $9.97 | $9.17 | $9.31 | -3.82% | 16,828,184 |
| Aug 20, 2018 | $9.18 | $9.75 | $9.10 | $9.68 | +5.79% | 12,951,302 |
| Aug 13, 2018 | $9.89 | $10.01 | $8.77 | $9.15 | -7.85% | 24,825,003 |
| Aug 6, 2018 | $10.19 | $10.40 | $9.68 | $9.93 | -2.07% | 9,744,312 |
| Jul 30, 2018 | $10.13 | $10.18 | $9.85 | $10.14 | +2.11% | 14,681,235 |
| Jul 23, 2018 | $10.23 | $10.62 | $9.85 | $9.93 | -2.17% | 14,574,713 |
| Jul 16, 2018 | $10.39 | $10.52 | $10.12 | $10.15 | -3.97% | 13,129,780 |
| Jul 9, 2018 | $10.89 | $11.29 | $10.53 | $10.57 | -2.31% | 13,336,370 |
| Jul 2, 2018 | $10.30 | $10.87 | $10.10 | $10.82 | +4.24% | 8,211,441 |
| Jun 25, 2018 | $9.92 | $10.47 | $9.68 | $10.38 | +4.74% | 17,859,669 |
| Jun 18, 2018 | $9.20 | $9.95 | $9.11 | $9.91 | +7.48% | 14,746,085 |
| Jun 11, 2018 | $9.99 | $10.04 | $9.20 | $9.22 | -8.17% | 11,902,221 |
| Jun 4, 2018 | $10.44 | $10.51 | $9.47 | $10.04 | -3.46% | 25,585,907 |
| May 29, 2018 | $10.11 | $10.71 | $10.07 | $10.40 | +0.48% | 16,731,031 |
| May 21, 2018 | $11.09 | $11.47 | $10.12 | $10.35 | -6.08% | 19,360,751 |
| May 14, 2018 | $11.03 | $11.36 | $10.72 | $11.02 | +0.73% | 18,630,211 |
| May 7, 2018 | $10.24 | $11.27 | $10.02 | $10.94 | +8.00% | 30,532,005 |
| Apr 30, 2018 | $9.96 | $10.35 | $9.87 | $10.13 | +1.10% | 16,655,834 |
| Apr 23, 2018 | $9.43 | $10.14 | $8.90 | $10.02 | +4.05% | 26,363,456 |
| Apr 16, 2018 | $10.10 | $10.54 | $9.56 | $9.63 | -4.65% | 25,944,286 |
| Apr 9, 2018 | $9.48 | $10.34 | $9.18 | $10.10 | +7.91% | 26,165,582 |
| Apr 2, 2018 | $8.44 | $9.75 | $8.17 | $9.36 | +9.60% | 31,417,545 |
| Mar 26, 2018 | $8.20 | $8.54 | $8.00 | $8.54 | +4.91% | 14,698,793 |
| Mar 19, 2018 | $8.43 | $9.00 | $8.08 | $8.14 | -3.55% | 22,093,799 |
| Mar 12, 2018 | $8.14 | $8.60 | $8.00 | $8.44 | +3.30% | 14,283,334 |
| Mar 5, 2018 | $7.41 | $8.20 | $7.37 | $8.17 | +8.36% | 22,942,492 |
| Feb 26, 2018 | $7.62 | $7.80 | $7.09 | $7.54 | -0.79% | 21,141,803 |
| Feb 20, 2018 | $7.57 | $7.63 | $7.32 | $7.60 | +1.06% | 16,636,178 |
| Feb 12, 2018 | $7.62 | $8.25 | $7.30 | $7.52 | +0.94% | 34,158,771 |
| Feb 5, 2018 | $8.74 | $9.00 | $7.15 | $7.45 | -16.39% | 32,645,065 |
| Jan 29, 2018 | $10.30 | $10.32 | $8.87 | $8.91 | -14.33% | 16,160,808 |
| Jan 22, 2018 | $10.26 | $10.88 | $10.20 | $10.40 | +1.56% | 16,590,831 |
| Jan 16, 2018 | $10.76 | $10.90 | $10.15 | $10.24 | -6.14% | 10,874,689 |
| Jan 8, 2018 | $10.10 | $11.11 | $9.85 | $10.91 | +7.81% | 20,550,792 |
| Jan 2, 2018 | $9.21 | $10.44 | $9.20 | $10.12 | +10.84% | 18,107,102 |
| Dec 26, 2017 | $8.82 | $9.30 | $8.70 | $9.13 | +3.99% | 13,543,956 |
| Dec 18, 2017 | $8.43 | $8.88 | $8.41 | $8.78 | +4.03% | 14,924,718 |
| Dec 11, 2017 | $9.47 | $9.61 | $8.43 | $8.44 | -10.59% | 28,422,136 |
| Dec 4, 2017 | $10.04 | $10.18 | $9.22 | $9.44 | -6.72% | 12,527,960 |
| Nov 27, 2017 | $9.65 | $10.16 | $9.09 | $10.12 | +3.58% | 20,441,290 |
| Nov 20, 2017 | $10.10 | $10.10 | $9.58 | $9.77 | -3.84% | 12,775,109 |
| Nov 13, 2017 | $11.19 | $11.21 | $9.96 | $10.16 | -9.77% | 17,158,932 |
| Nov 6, 2017 | $10.76 | $11.52 | $10.72 | $11.26 | +5.63% | 29,900,928 |
| Oct 30, 2017 | $9.68 | $10.66 | $9.53 | $10.66 | +10.35% | 24,978,335 |
| Oct 23, 2017 | $10.00 | $10.00 | $9.21 | $9.66 | -2.52% | 18,356,761 |
| Oct 16, 2017 | $9.78 | $10.05 | $9.65 | $9.91 | +1.95% | 17,142,605 |
| Oct 9, 2017 | $9.70 | $9.85 | $9.47 | $9.72 | +1.14% | 15,959,689 |
| Oct 2, 2017 | $9.81 | $9.99 | $9.49 | $9.61 | -4.09% | 18,869,173 |
| Sep 25, 2017 | $10.65 | $10.69 | $9.95 | $10.02 | -2.53% | 26,245,018 |
| Sep 18, 2017 | $9.05 | $10.35 | $8.99 | $10.28 | +13.72% | 35,388,332 |
| Sep 11, 2017 | $8.16 | $9.23 | $8.15 | $9.04 | +11.33% | 27,788,106 |
| Sep 5, 2017 | $8.23 | $8.49 | $8.10 | $8.12 | +1.25% | 18,799,716 |
| Aug 28, 2017 | $7.46 | $8.14 | $7.28 | $8.02 | +7.80% | 17,246,637 |
| Aug 21, 2017 | $7.44 | $7.57 | $7.31 | $7.44 | -0.80% | 11,462,278 |
| Aug 14, 2017 | $7.98 | $8.05 | $7.39 | $7.50 | -6.37% | 18,692,437 |
| Aug 7, 2017 | $8.25 | $8.50 | $7.91 | $8.01 | -3.73% | 20,894,575 |
| Jul 31, 2017 | $8.47 | $8.60 | $7.91 | $8.32 | -2.23% | 33,740,778 |
| Jul 24, 2017 | $7.54 | $8.86 | $7.42 | $8.51 | +14.23% | 41,459,509 |
| Jul 17, 2017 | $7.33 | $7.84 | $7.31 | $7.45 | +1.78% | 22,835,789 |
| Jul 10, 2017 | $6.98 | $7.42 | $6.90 | $7.32 | +4.57% | 18,708,280 |
| Jul 3, 2017 | $7.36 | $7.66 | $6.90 | $7.00 | -5.02% | 19,854,033 |
| Jun 26, 2017 | $6.98 | $7.57 | $6.86 | $7.37 | +6.81% | 24,372,307 |
| Jun 19, 2017 | $7.96 | $8.08 | $6.76 | $6.90 | -12.77% | 41,901,943 |
| Jun 12, 2017 | $8.39 | $8.71 | $7.81 | $7.91 | -4.12% | 32,526,023 |
| Jun 5, 2017 | $8.53 | $8.65 | $7.81 | $8.25 | -3.85% | 29,121,090 |
| May 30, 2017 | $9.29 | $9.37 | $8.43 | $8.58 | -8.53% | 20,284,671 |
| May 22, 2017 | $9.71 | $9.75 | $9.16 | $9.38 | -3.10% | 15,336,140 |
| May 15, 2017 | $9.88 | $9.94 | $9.11 | $9.68 | +0.83% | 17,319,453 |
| May 8, 2017 | $9.46 | $9.96 | $9.42 | $9.60 | +1.48% | 13,642,864 |
| May 1, 2017 | $9.93 | $9.97 | $9.18 | $9.46 | -5.21% | 23,631,759 |
| Apr 24, 2017 | $10.61 | $10.65 | $9.79 | $9.98 | -4.86% | 24,638,342 |
| Apr 17, 2017 | $10.76 | $10.95 | $10.18 | $10.49 | -1.96% | 18,760,900 |
| Apr 10, 2017 | $11.04 | $11.29 | $10.64 | $10.70 | -2.37% | 19,383,531 |
| Apr 3, 2017 | $11.35 | $11.45 | $10.92 | $10.96 | -3.01% | 30,243,314 |
| Mar 27, 2017 | $12.42 | $13.32 | $11.12 | $11.30 | -10.39% | 65,581,311 |
| Mar 20, 2017 | $12.28 | $12.83 | $12.21 | $12.61 | +2.02% | 11,596,946 |
| Mar 13, 2017 | $12.01 | $12.70 | $11.66 | $12.36 | +2.32% | 11,521,262 |
| Mar 6, 2017 | $12.72 | $12.91 | $11.76 | $12.08 | -5.40% | 9,244,340 |
| Feb 27, 2017 | $13.00 | $13.18 | $12.54 | $12.77 | -1.31% | 9,734,904 |
| Feb 21, 2017 | $13.85 | $14.10 | $12.91 | $12.94 | -5.27% | 7,590,737 |
| Feb 13, 2017 | $13.50 | $14.46 | $13.32 | $13.66 | +0.74% | 10,745,907 |
| Feb 6, 2017 | $13.71 | $13.71 | $13.02 | $13.56 | -1.31% | 9,986,063 |
| Jan 30, 2017 | $13.74 | $13.83 | $13.41 | $13.74 | -0.65% | 8,810,418 |
| Jan 23, 2017 | $14.18 | $14.51 | $13.82 | $13.83 | -5.34% | 9,249,464 |
| Jan 17, 2017 | $14.96 | $15.11 | $14.41 | $14.61 | -0.95% | 8,462,562 |
| Jan 9, 2017 | $15.14 | $15.21 | $14.61 | $14.75 | -3.59% | 9,747,305 |
| Jan 3, 2017 | $15.33 | $15.54 | $15.12 | $15.30 | +1.12% | 5,645,710 |
| Dec 27, 2016 | $15.13 | $15.29 | $14.96 | $15.13 | 0.00% | 4,963,615 |
| Dec 19, 2016 | $15.84 | $15.98 | $15.11 | $15.13 | -4.72% | 5,719,535 |
| Dec 12, 2016 | $16.26 | $16.82 | $15.16 | $15.88 | +1.28% | 14,360,507 |
| Dec 5, 2016 | $15.78 | $15.91 | $15.25 | $15.68 | +0.38% | 8,209,733 |
| Nov 28, 2016 | $14.80 | $16.11 | $13.94 | $15.62 | +5.54% | 11,172,253 |
| Nov 21, 2016 | $14.88 | $15.40 | $14.70 | $14.80 | +1.93% | 4,695,865 |
| Nov 14, 2016 | $14.00 | $14.98 | $13.62 | $14.52 | – | 5,717,907 |
Seasonality
CVE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.4% | -3.0% | 10.8% | 2.9% | -0.5% | 4.7% | -0.4% | 2.7% | -0.1% | 4.0% | 1.8% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 16.5% | 13.1% | 19.7% | 10.2% | -5.7% | -9.5% | 21.7% | 6.5% | -2.9% | 5.3% | ||
| 2025 | -4.5% | -4.4% | 1.5% | -15.4% | 12.0% | 4.2% | 12.0% | 9.1% | 2.3% | -0.4% | 5.6% | -5.3% |
| 2024 | -2.8% | 7.7% | 15.3% | 2.9% | 1.8% | -4.9% | 2.4% | -7.9% | -9.0% | -3.9% | -1.9% | -3.1% |
| 2023 | 2.9% | -7.7% | -4.9% | -3.8% | -4.9% | 6.9% | 12.0% | 4.8% | 5.0% | -8.4% | -6.9% | -5.6% |
| 2022 | 18.5% | 7.9% | 6.4% | 10.8% | 25.4% | -17.7% | 0.4% | -1.7% | -17.7% | 31.4% | -1.1% | -2.0% |
| 2021 | -2.2% | 25.4% | 1.7% | 3.3% | 4.6% | 18.0% | -12.9% | -0.7% | 21.7% | 19.1% | -1.0% | 3.8% |
| 2020 | -14.2% | -15.4% | -72.2% | 80.2% | 19.0% | 7.9% | -4.5% | 5.8% | -17.6% | -15.7% | 51.2% | 21.8% |
| 2019 | 10.8% | 17.6% | -4.8% | 14.2% | -17.4% | 8.2% | 5.2% | -5.9% | 7.9% | -9.5% | 4.7% | 14.7% |
| 2018 | 4.6% | -23.6% | 17.6% | 17.4% | 5.1% | -1.1% | -3.3% | -7.3% | 8.2% | -15.7% | -12.8% | -4.7% |
| 2017 | -9.9% | -7.1% | -10.5% | -11.7% | -10.6% | -17.0% | 14.1% | -7.0% | 28.7% | -3.0% | -2.2% | -3.6% |