Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.85-0.02 (-0.07%)
At close: 04:00PM EDT
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202429.3529.6528.7828.8528.856,936,104
Apr 11, 202429.8029.9628.7328.8728.876,418,200
Apr 10, 202429.3529.9129.2729.8129.814,178,700
Apr 09, 202429.1129.3929.0329.2729.273,584,500
Apr 08, 202429.0529.2528.8629.1429.143,914,100
Apr 05, 202428.6829.1528.5529.0529.054,002,900
Apr 04, 202428.3928.6628.2728.6228.623,305,900
Apr 03, 202427.7428.4427.6828.4028.404,017,600
Apr 02, 202427.5127.8227.3627.7627.763,294,200
Apr 01, 202427.1827.3826.9027.3027.302,845,400
Mar 28, 202427.1227.2126.9027.0827.082,721,700
Mar 27, 202426.6827.0126.6726.9326.932,972,400
Mar 26, 202427.0027.1326.9227.0227.024,238,100
Mar 25, 202426.4527.0426.4026.9526.954,985,400
Mar 22, 202426.1926.3626.0226.3526.352,958,300
Mar 21, 202425.9426.1725.7626.1426.145,386,300
Mar 20, 202425.6926.0625.6125.9725.973,230,800
Mar 19, 202425.6826.0025.6725.8725.874,399,300
Mar 18, 202425.2325.6925.2025.6625.665,822,700
Mar 15, 202425.1225.5325.1125.1825.1810,552,900
Mar 14, 202425.0025.2524.8725.2425.246,974,200
Mar 14, 20240.14 Dividend
Mar 13, 202424.5025.0624.4824.8224.685,028,300
Mar 12, 202424.0624.2523.9324.1924.0511,130,800
Mar 11, 202423.6624.1323.4924.0123.873,691,100
Mar 08, 202424.1124.1523.6223.8423.713,879,500
Mar 07, 202424.2024.5224.0624.1424.006,544,400
Mar 06, 202424.2824.4723.9824.1624.025,507,700
Mar 05, 202423.7024.0823.6923.8523.726,159,600
Mar 04, 202424.1124.1823.6923.7023.574,111,300
Mar 01, 202423.9624.4323.9224.0023.867,018,500
Feb 29, 202423.4923.9823.3923.6523.525,749,000
Feb 28, 202423.7223.9123.3723.4223.293,983,500
Feb 27, 202424.0024.3423.6723.7423.613,821,500
Feb 26, 202423.7023.9723.5923.9323.802,996,300
Feb 23, 202423.7023.8723.3823.7823.654,778,100
Feb 22, 202423.5223.9023.3823.7423.613,619,700
Feb 21, 202423.1723.6523.1323.6323.503,900,800
Feb 20, 202423.5023.7723.1423.2423.115,110,300
Feb 16, 202423.5023.7823.4123.5023.374,263,700
Feb 15, 202422.0023.6921.9923.5123.387,153,800
Feb 14, 202422.2222.4021.8521.9721.852,950,300
Feb 13, 202422.2222.2821.7522.0121.894,648,200
Feb 12, 202421.8622.2921.8622.2822.154,204,900
Feb 09, 202422.0222.1121.7721.8421.722,955,500
Feb 08, 202421.5022.0321.4421.9421.823,306,200
Feb 07, 202421.4021.4621.1421.4421.322,657,200
Feb 06, 202421.4421.7121.3121.3821.262,852,900
Feb 05, 202421.2221.5320.9521.3221.204,246,600
Feb 02, 202421.5921.7021.2421.3321.213,702,700
Feb 01, 202421.8522.2821.4321.6121.493,952,800
Jan 31, 202421.9422.0621.7321.7821.663,792,100
Jan 30, 202421.5322.0621.4222.0321.913,107,600
Jan 29, 202421.6621.7721.4821.6021.483,131,400
Jan 26, 202421.3821.8221.1221.7821.664,549,300
Jan 25, 202421.0021.4420.8721.3721.255,028,400
Jan 24, 202420.5720.9220.4920.8920.774,884,800
Jan 23, 202420.0720.6620.0720.4120.294,654,400
Jan 22, 202419.9620.4119.8220.2120.105,873,600
Jan 19, 202420.1220.2619.9820.0619.953,401,200
Jan 18, 202420.2220.2219.8220.1120.006,055,600
Jan 17, 202420.3820.4520.0220.1220.019,656,400
Jan 16, 202421.0121.0620.5820.6420.524,756,900
Jan 15, 202420.8521.2020.7721.1221.001,630,300
Jan 12, 202421.6121.6320.8920.9220.805,524,100
Jan 11, 202421.8121.8121.2221.2821.163,707,200
Jan 10, 202421.7321.9221.5221.5921.474,099,100
Jan 09, 202421.9521.9521.4921.6521.534,582,900
Jan 08, 202421.5621.7921.3221.7521.636,435,100
Jan 05, 202422.2022.3221.9822.0421.924,449,100
Jan 04, 202422.8922.8921.8821.9021.785,774,000
Jan 03, 202422.1622.7822.1222.7122.584,790,300
Jan 02, 202422.3322.4222.0722.1021.983,593,600
Dec 29, 202322.1822.1821.9522.0821.961,889,300
Dec 28, 202322.2522.3922.0122.0521.932,628,100
Dec 27, 202322.4522.5722.3222.3522.222,159,700
Dec 22, 202322.3322.4022.0322.1622.043,585,700
Dec 21, 202322.0422.1521.8922.1322.017,185,600
Dec 20, 202322.6122.8322.0822.1021.988,248,000
Dec 19, 202321.9722.5021.9722.4822.355,446,900
Dec 18, 202322.3022.3721.8921.9621.844,480,000
Dec 15, 202322.4422.4421.7421.7521.6315,006,500
Dec 14, 202322.2222.4622.0822.4222.295,254,700
Dec 14, 20230.14 Dividend
Dec 13, 202321.4321.9021.3321.8821.628,406,300
Dec 12, 202321.5221.6021.1621.4121.158,093,200
Dec 11, 202322.0422.1421.7821.9421.6811,677,700
Dec 08, 202322.2422.2721.8622.1221.8517,119,000
Dec 07, 202322.1522.2021.5921.8121.5512,389,900
Dec 06, 202322.5122.7122.0122.0221.766,694,000
Dec 05, 202323.2723.3922.7022.7122.445,727,000
Dec 04, 202323.6423.7823.2223.2422.965,856,400
Dec 01, 202324.0024.4223.8523.9123.623,770,200
Nov 30, 202324.3924.6123.7924.0723.7810,430,600
Nov 29, 202324.1924.2223.7924.0123.723,802,700
Nov 28, 202323.9524.2223.7323.9823.694,250,300
Nov 27, 202323.9824.2423.7623.8623.573,769,500
Nov 24, 202324.0224.3224.0224.0923.802,032,800
Nov 23, 202323.9024.2123.8724.1623.87896,800
Nov 22, 202323.8024.0823.4323.9823.694,993,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...