Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.56-0.09 (-1.59%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20205.695.695.485.565.568,064,900
Sep. 17, 20205.645.775.505.655.653,057,400
Sep. 16, 20205.505.855.465.745.745,596,900
Sep. 15, 20205.435.555.395.405.403,916,700
Sep. 14, 20205.425.425.215.405.403,252,100
Sep. 11, 20205.365.525.315.435.432,676,000
Sep. 10, 20205.555.705.335.375.375,358,400
Sep. 09, 20205.615.695.565.595.593,581,300
Sep. 08, 20205.935.965.535.545.544,468,000
Sep. 04, 20206.276.396.026.066.063,626,900
Sep. 03, 20206.056.326.046.286.283,137,100
Sep. 02, 20206.196.216.076.106.102,864,300
Sep. 01, 20206.166.326.066.206.202,856,400
Aug. 31, 20206.406.406.146.166.164,187,500
Aug. 28, 20206.316.446.276.426.423,413,200
Aug. 27, 20206.356.376.166.326.323,424,600
Aug. 26, 20206.526.526.296.356.351,971,600
Aug. 25, 20206.546.646.446.506.501,982,700
Aug. 24, 20206.266.506.196.476.473,458,000
Aug. 21, 20206.426.456.096.166.166,982,500
Aug. 20, 20206.456.586.386.496.492,232,200
Aug. 19, 20206.616.706.516.586.582,004,100
Aug. 18, 20206.846.946.616.646.643,106,800
Aug. 17, 20206.806.896.756.896.892,242,700
Aug. 14, 20206.706.866.656.816.812,743,300
Aug. 13, 20206.876.926.696.786.782,967,200
Aug. 12, 20206.987.006.806.946.943,355,200
Aug. 11, 20206.927.106.716.766.765,551,400
Aug. 10, 20206.616.786.556.776.774,185,600
Aug. 07, 20206.516.616.456.526.523,237,700
Aug. 06, 20206.576.696.516.586.583,833,500
Aug. 05, 20206.366.726.356.616.616,070,200
Aug. 04, 20206.026.286.016.186.185,484,800
Jul. 31, 20206.126.225.945.965.965,430,000
Jul. 30, 20206.256.296.066.176.173,571,700
Jul. 29, 20206.406.436.246.426.422,752,600
Jul. 28, 20206.826.826.276.356.355,619,500
Jul. 27, 20206.746.796.646.756.753,406,000
Jul. 24, 20206.666.836.616.736.734,737,400
Jul. 23, 20206.526.806.486.666.665,259,800
Jul. 22, 20206.516.746.366.686.684,048,400
Jul. 21, 20206.106.736.096.626.628,665,100
Jul. 20, 20206.036.145.865.945.943,740,200
Jul. 17, 20206.256.296.076.076.074,099,200
Jul. 16, 20206.186.316.116.206.204,294,700
Jul. 15, 20206.156.416.136.276.278,004,200
Jul. 14, 20205.776.035.646.016.015,860,800
Jul. 13, 20206.006.065.775.785.784,592,800
Jul. 10, 20205.836.025.815.995.993,981,500
Jul. 09, 20206.006.095.765.895.894,613,000
Jul. 08, 20206.096.235.986.016.014,069,200
Jul. 07, 20206.236.266.046.126.124,237,700
Jul. 06, 20206.426.626.296.306.304,952,900
Jul. 03, 20206.386.446.316.316.311,233,900
Jul. 02, 20206.476.536.336.446.443,846,700
Jun. 30, 20206.336.406.146.356.354,040,100
Jun. 29, 20206.096.436.036.376.375,852,500
Jun. 26, 20206.306.315.976.076.076,455,900
Jun. 25, 20206.106.506.096.346.345,256,800
Jun. 24, 20206.256.336.096.226.226,841,800
Jun. 23, 20206.386.506.316.366.364,808,800
Jun. 22, 20206.156.276.046.256.253,629,400
Jun. 19, 20206.276.346.126.186.1815,938,200
Jun. 18, 20206.116.305.956.056.059,086,600
Jun. 17, 20206.606.636.216.256.254,228,800
Jun. 16, 20206.666.876.506.636.636,406,100
Jun. 15, 20205.806.345.806.286.285,999,900
Jun. 12, 20206.446.606.086.216.217,363,900
Jun. 11, 20206.016.526.016.126.128,302,300
Jun. 10, 20207.097.156.766.866.865,631,900
Jun. 09, 20207.497.507.117.197.198,953,000
Jun. 08, 20207.507.807.267.717.7110,832,700
Jun. 05, 20206.887.136.857.057.058,879,900
Jun. 04, 20206.426.546.376.506.506,500,800
Jun. 03, 20206.506.686.426.476.475,638,200
Jun. 02, 20206.176.446.166.426.424,795,500
Jun. 01, 20205.906.135.786.116.114,975,000
May 29, 20205.956.025.816.006.007,370,400
May 28, 20206.166.236.006.036.034,870,500
May 27, 20206.056.225.866.196.195,893,400
May 26, 20206.056.135.986.026.024,552,900
May 25, 20206.026.035.895.935.932,350,000
May 22, 20205.846.005.785.915.914,422,400
May 21, 20206.026.135.795.965.967,104,300
May 20, 20205.755.995.685.995.996,631,100
May 19, 20205.986.075.555.605.6011,278,500
May 15, 20204.975.254.915.215.216,349,000
May 14, 20204.785.074.504.944.949,773,200
May 13, 20205.295.294.924.944.947,890,800
May 12, 20205.205.455.195.315.316,907,100
May 11, 20205.305.365.105.145.145,997,700
May 08, 20205.455.505.325.385.388,146,100
May 07, 20205.205.365.145.355.359,011,700
May 06, 20205.145.354.985.035.039,616,000
May 05, 20205.015.274.885.125.1213,129,800
May 04, 20204.504.934.494.754.7511,140,000
May 01, 20205.015.084.624.714.7110,004,100
Apr. 30, 20205.215.234.725.055.0514,894,900
Apr. 29, 20204.555.034.545.005.0014,681,000
Apr. 28, 20204.304.494.294.384.388,532,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...