Canada markets open in 2 hours 51 minutes

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.62+0.80 (+2.88%)
At close: 04:00PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202428.0028.6527.9528.6228.624,450,800
May 27, 202427.8527.9227.6827.8227.821,006,800
May 24, 202427.5227.8827.5027.7527.754,728,100
May 23, 202427.4727.6527.1827.4027.409,613,800
May 22, 202427.5527.6727.1227.3627.365,659,400
May 21, 202427.3227.7227.3227.6627.668,097,500
May 17, 202427.2427.5827.1627.5227.526,414,900
May 16, 202427.5727.6227.1527.2127.215,249,400
May 16, 20240.135 Dividend
May 15, 202427.4827.5327.0027.4527.326,708,600
May 14, 202427.7927.9327.4327.5527.418,466,600
May 13, 202428.1528.3827.7427.9327.798,996,600
May 10, 202428.4528.6028.0028.0727.936,937,200
May 09, 202428.5628.7428.3728.4228.284,484,000
May 08, 202428.0728.5228.0328.5028.3616,938,100
May 07, 202428.2228.4728.0328.2828.144,387,300
May 06, 202428.3828.7128.1928.2828.144,047,500
May 03, 202428.2428.2727.7928.0327.895,494,700
May 02, 202428.2928.5128.0828.1728.033,644,300
May 01, 202428.5028.7627.6027.9927.857,008,200
Apr 30, 202429.3429.4128.2728.2828.145,007,400
Apr 29, 202429.1429.4529.1029.4329.292,697,700
Apr 26, 202429.1929.4628.9529.3229.184,461,600
Apr 25, 202428.9829.2128.8929.0928.953,411,400
Apr 24, 202429.0429.2828.8829.1028.962,753,600
Apr 23, 202428.8729.1628.7229.0628.922,519,500
Apr 22, 202428.4729.1428.3228.9428.803,487,100
Apr 19, 202428.4128.9728.3028.6928.554,789,600
Apr 18, 202428.5628.9228.2328.4628.324,367,100
Apr 17, 202428.4329.2428.3628.5628.425,698,600
Apr 16, 202428.2428.7728.0128.5228.387,526,400
Apr 15, 202428.8228.8528.3128.3428.206,669,100
Apr 12, 202429.3529.6528.7928.8528.716,939,200
Apr 11, 202429.8029.9628.7328.8728.736,418,200
Apr 10, 202429.3529.9129.2729.8129.664,178,700
Apr 09, 202429.1129.3929.0329.2729.133,584,500
Apr 08, 202429.0529.2528.8629.1429.003,914,100
Apr 05, 202428.6829.1528.5529.0528.914,002,900
Apr 04, 202428.3928.6628.2728.6228.483,305,900
Apr 03, 202427.7428.4427.6828.4028.264,017,600
Apr 02, 202427.5127.8227.3627.7627.623,294,200
Apr 01, 202427.1827.3826.9027.3027.172,845,400
Mar 28, 202427.1227.2126.9027.0826.952,721,700
Mar 27, 202426.6827.0126.6726.9326.802,972,400
Mar 26, 202427.0027.1326.9227.0226.894,238,100
Mar 25, 202426.4527.0426.4026.9526.824,985,400
Mar 22, 202426.1926.3626.0226.3526.222,958,300
Mar 21, 202425.9426.1725.7626.1426.015,386,300
Mar 20, 202425.6926.0625.6125.9725.843,230,800
Mar 19, 202425.6826.0025.6725.8725.744,399,300
Mar 18, 202425.2325.6925.2025.6625.535,822,700
Mar 15, 202425.1225.5325.1125.1825.0610,552,900
Mar 14, 202425.0025.2524.8725.2425.126,974,200
Mar 14, 20240.14 Dividend
Mar 13, 202424.5025.0624.4824.8224.565,028,300
Mar 12, 202424.0624.2523.9324.1923.9411,130,800
Mar 11, 202423.6624.1323.4924.0123.763,691,100
Mar 08, 202424.1124.1523.6223.8423.593,879,500
Mar 07, 202424.2024.5224.0624.1423.896,544,400
Mar 06, 202424.2824.4723.9824.1623.915,507,700
Mar 05, 202423.7024.0823.6923.8523.606,159,600
Mar 04, 202424.1124.1823.6923.7023.454,111,300
Mar 01, 202423.9624.4323.9224.0023.757,018,500
Feb 29, 202423.4923.9823.3923.6523.405,749,000
Feb 28, 202423.7223.9123.3723.4223.173,983,500
Feb 27, 202424.0024.3423.6723.7423.493,821,500
Feb 26, 202423.7023.9723.5923.9323.682,996,300
Feb 23, 202423.7023.8723.3823.7823.534,778,100
Feb 22, 202423.5223.9023.3823.7423.493,619,700
Feb 21, 202423.1723.6523.1323.6323.383,900,800
Feb 20, 202423.5023.7723.1423.2423.005,110,300
Feb 16, 202423.5023.7823.4123.5023.254,263,700
Feb 15, 202422.0023.6921.9923.5123.267,153,800
Feb 14, 202422.2222.4021.8521.9721.742,950,300
Feb 13, 202422.2222.2821.7522.0121.784,648,200
Feb 12, 202421.8622.2921.8622.2822.054,204,900
Feb 09, 202422.0222.1121.7721.8421.612,955,500
Feb 08, 202421.5022.0321.4421.9421.713,306,200
Feb 07, 202421.4021.4621.1421.4421.212,657,200
Feb 06, 202421.4421.7121.3121.3821.152,852,900
Feb 05, 202421.2221.5320.9521.3221.104,246,600
Feb 02, 202421.5921.7021.2421.3321.113,702,700
Feb 01, 202421.8522.2821.4321.6121.383,952,800
Jan 31, 202421.9422.0621.7321.7821.553,792,100
Jan 30, 202421.5322.0621.4222.0321.803,107,600
Jan 29, 202421.6621.7721.4821.6021.373,131,400
Jan 26, 202421.3821.8221.1221.7821.554,549,300
Jan 25, 202421.0021.4420.8721.3721.145,028,400
Jan 24, 202420.5720.9220.4920.8920.674,884,800
Jan 23, 202420.0720.6620.0720.4120.204,654,400
Jan 22, 202419.9620.4119.8220.2120.005,873,600
Jan 19, 202420.1220.2619.9820.0619.853,401,200
Jan 18, 202420.2220.2219.8220.1119.906,055,600
Jan 17, 202420.3820.4520.0220.1219.919,656,400
Jan 16, 202421.0121.0620.5820.6420.424,756,900
Jan 15, 202420.8521.2020.7721.1220.901,630,300
Jan 12, 202421.6121.6320.8920.9220.705,524,100
Jan 11, 202421.8121.8121.2221.2821.063,707,200
Jan 10, 202421.7321.9221.5221.5921.364,099,100
Jan 09, 202421.9521.9521.4921.6521.424,582,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...