Canada markets close in 6 hours 25 minutes

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.84-0.25 (-1.55%)
As of 09:35AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 202115.8715.9215.8115.8415.84289,419
Dec. 08, 202116.2816.4615.7816.0916.095,675,600
Dec. 07, 202116.0416.4716.0216.2316.236,880,200
Dec. 06, 202115.4515.9215.2215.6815.686,843,200
Dec. 03, 202115.7015.8315.0515.2215.227,693,800
Dec. 02, 202115.0015.5514.7215.4915.497,571,600
Dec. 01, 202115.7315.9415.0915.1415.148,069,000
Nov. 30, 202115.3115.6715.0115.1615.1611,733,100
Nov. 29, 202116.2316.3115.6015.8615.867,939,400
Nov. 26, 202115.2515.8515.0215.6115.6114,518,400
Nov. 25, 202116.5916.6916.4716.5216.521,580,600
Nov. 24, 202116.0016.7015.9616.5216.527,348,600
Nov. 23, 202115.6016.3715.5616.2316.2311,887,600
Nov. 22, 202115.2515.6115.0515.2915.298,438,000
Nov. 19, 202115.6515.6815.1515.3415.347,019,900
Nov. 18, 202115.7016.1715.6816.0916.095,533,400
Nov. 17, 202115.4015.8015.3315.6715.675,678,700
Nov. 16, 202115.7715.8615.4615.5615.564,450,200
Nov. 15, 202115.7015.9515.3515.7215.729,472,700
Nov. 12, 202115.9916.0215.8315.9715.974,378,400
Nov. 11, 202116.0416.3315.9916.0716.075,497,800
Nov. 10, 202116.2916.2915.6915.8715.875,472,600
Nov. 09, 202116.4016.5816.0916.3616.366,193,900
Nov. 08, 202115.9916.7715.7616.2516.2511,304,900
Nov. 05, 202115.4515.8515.1215.5915.5910,926,400
Nov. 04, 202115.3815.6315.1615.2615.2610,878,900
Nov. 03, 202114.9415.4114.8115.0315.039,693,900
Nov. 02, 202115.0415.0414.7114.8514.854,686,700
Nov. 01, 202115.0015.2114.8815.1215.126,194,400
Oct. 29, 202114.6414.8614.4514.8014.806,857,500
Oct. 28, 202114.2614.6314.1414.6014.606,196,000
Oct. 27, 202114.5514.5514.2414.2514.253,971,800
Oct. 26, 202114.8414.8514.6014.7114.714,058,700
Oct. 25, 202114.7714.9114.6814.8114.816,648,100
Oct. 22, 202114.4514.5314.1614.5014.503,316,600
Oct. 21, 202114.2814.5114.0714.3814.384,714,200
Oct. 20, 202114.1514.6414.1314.3614.364,479,400
Oct. 19, 202114.2314.4714.0614.3314.336,828,000
Oct. 18, 202114.6414.6414.1114.2514.256,293,300
Oct. 15, 202114.8014.9014.4114.4314.435,210,600
Oct. 14, 202114.2514.6014.1614.5514.555,390,200
Oct. 13, 202114.0614.0913.7914.0114.015,960,100
Oct. 12, 202114.2814.2813.9014.2614.267,096,100
Oct. 08, 202113.8814.2613.8414.0614.068,180,700
Oct. 07, 202113.3713.8413.0913.6913.696,361,900
Oct. 06, 202113.2613.4913.0313.3113.315,975,800
Oct. 05, 202113.3813.7313.1813.5613.5610,495,000
Oct. 04, 202112.9713.3512.9513.1213.126,651,100
Oct. 01, 202112.7612.9912.6712.7312.736,256,000
Sep. 30, 202112.8512.9812.6012.7712.777,298,100
Sep. 29, 202112.5712.9712.4212.8512.855,258,300
Sep. 28, 202112.8513.0312.4712.5612.567,684,100
Sep. 27, 202112.5012.7512.3712.5212.529,881,900
Sep. 24, 202112.0812.2811.9112.1212.124,871,700
Sep. 23, 202111.7312.2611.6212.1312.1310,522,800
Sep. 22, 202111.1311.7411.0811.6211.627,544,100
Sep. 21, 202110.9011.0010.6510.8210.8210,300,700
Sep. 20, 202110.6610.8110.4810.7810.786,604,800
Sep. 17, 202111.1011.2811.0011.0311.0310,697,800
Sep. 16, 202111.4911.4911.1911.2411.244,874,400
Sep. 15, 202111.0711.5011.0511.4711.4712,655,600
Sep. 14, 202111.2511.2810.7910.8310.837,104,200
Sep. 14, 20210.018 Dividend
Sep. 13, 202110.8011.1810.7711.1511.1310,063,600
Sep. 10, 202110.8010.8110.5810.6110.592,741,700
Sep. 09, 202110.5310.7310.4310.5810.564,157,100
Sep. 08, 202110.9911.0910.6210.6410.623,518,400
Sep. 07, 202110.9511.0610.8010.8810.863,900,900
Sep. 03, 202111.1211.1710.9010.9810.963,248,300
Sep. 02, 202110.6311.1710.5911.1111.095,702,800
Sep. 01, 202110.5110.6510.4510.4910.474,490,500
Aug. 31, 202110.3310.5310.2710.4710.456,192,000
Aug. 30, 202110.6010.6110.3710.4110.392,284,200
Aug. 27, 202110.5010.6410.4510.5310.514,460,200
Aug. 26, 202110.4010.4910.2710.3510.332,936,300
Aug. 25, 202110.4910.5310.3610.5210.504,691,900
Aug. 24, 202110.1710.4710.0810.4510.434,403,800
Aug. 23, 20219.7510.079.6910.0410.024,654,600
Aug. 20, 20219.409.599.359.549.522,631,300
Aug. 19, 20219.509.569.239.509.485,160,000
Aug. 18, 20219.929.989.679.689.663,463,800
Aug. 17, 20219.8610.079.719.839.814,505,400
Aug. 16, 202110.0510.089.849.939.913,514,300
Aug. 13, 202110.5610.5710.2710.2910.274,019,600
Aug. 12, 202110.4810.5810.2710.5510.533,156,100
Aug. 11, 202110.2310.5010.2010.4710.456,158,500
Aug. 10, 202110.0110.3210.0110.3010.283,561,200
Aug. 09, 20219.9810.029.759.969.944,369,700
Aug. 06, 202110.2310.2710.1010.1810.162,707,400
Aug. 05, 20219.9510.199.9010.0810.063,910,900
Aug. 04, 202110.3510.409.799.809.787,171,800
Aug. 03, 202110.1310.6910.1210.5310.514,151,500
Jul. 30, 202110.3410.4410.1010.4110.394,107,700
Jul. 29, 202110.3510.7510.2710.3710.355,171,700
Jul. 28, 202110.1010.229.9410.1710.154,390,600
Jul. 27, 202110.2810.289.9210.0910.073,799,000
Jul. 26, 202110.1010.4210.1010.3110.292,621,800
Jul. 23, 202110.1510.1810.0010.1210.102,356,800
Jul. 22, 202110.2010.219.9410.1310.113,342,300
Jul. 21, 202110.1710.3110.0110.1710.155,836,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...