Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.84+0.45 (+1.71%)
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202226.2227.1426.2026.8426.844,690,500
Dec 01, 202227.2527.3226.3426.3926.394,656,700
Nov 30, 202228.1428.2626.7026.7526.759,793,100
Nov 29, 202227.0028.0026.8727.6827.685,305,000
Nov 28, 202226.0126.8225.8326.4326.436,074,000
Nov 25, 202227.1527.2826.8627.1127.112,022,900
Nov 24, 202227.0427.2026.9126.9826.98598,900
Nov 23, 202226.9427.3326.8927.0627.062,689,200
Nov 22, 202227.0527.6126.8027.4527.454,175,800
Nov 21, 202226.3126.6725.0326.5526.557,913,400
Nov 18, 202226.6327.2826.3527.1327.134,698,900
Nov 17, 202227.4827.5826.7627.5127.513,984,100
Nov 17, 20220.114 Dividend
Nov 16, 202228.2628.4328.0528.0627.956,266,800
Nov 15, 202228.3828.9728.1128.5628.448,757,800
Nov 14, 202228.5028.7828.2128.2228.116,769,800
Nov 11, 202228.5029.2028.4328.6928.575,277,300
Nov 10, 202227.7428.0327.3527.8127.704,583,900
Nov 09, 202228.1928.2626.9127.0826.975,140,600
Nov 08, 202228.6529.2528.4428.6328.514,264,300
Nov 07, 202228.7229.4328.3728.5828.465,428,700
Nov 04, 202229.9029.9928.0528.4928.376,258,100
Nov 03, 202227.2529.2527.2428.8128.695,082,800
Nov 02, 202227.6028.9726.5727.8327.728,797,200
Nov 01, 202228.1828.2727.8027.9327.823,177,400
Oct 31, 202226.9028.1826.9027.5427.436,275,900
Oct 28, 202227.4227.5926.6127.2027.095,498,600
Oct 27, 202227.5227.8127.0227.3527.244,985,700
Oct 26, 202226.7427.2926.5727.1127.005,807,700
Oct 25, 202226.0526.7725.9726.5326.425,471,300
Oct 24, 202225.6826.5525.4426.1726.065,764,100
Oct 21, 202225.2025.8224.9625.7625.664,693,400
Oct 20, 202224.8225.4624.7325.1925.096,522,200
Oct 19, 202223.5624.4823.2424.4324.334,680,100
Oct 18, 202223.4323.7022.5623.4823.385,373,400
Oct 17, 202223.3924.0023.2523.2823.194,416,500
Oct 14, 202224.1124.7122.9823.0222.935,865,800
Oct 13, 202223.3024.7523.2424.4424.344,629,600
Oct 12, 202223.4024.0522.5223.7123.617,043,900
Oct 11, 202223.8424.4523.6223.6423.548,022,200
Oct 07, 202225.7026.4225.2925.5425.447,503,900
Oct 06, 202224.2425.6624.2325.5925.496,574,200
Oct 05, 202223.4424.7922.9424.5124.418,187,600
Oct 04, 202222.8623.5322.7323.4223.327,424,700
Oct 03, 202222.2722.6122.1022.3722.283,957,700
Sept 30, 202221.1721.6620.8121.2221.135,681,500
Sept 29, 202221.1521.4020.4921.3421.254,666,100
Sept 28, 202220.7821.4220.2921.2821.195,484,600
Sept 27, 202220.4620.9619.9720.4020.326,950,400
Sept 26, 202220.9221.1319.9020.0419.968,907,600
Sept 23, 202222.0022.0220.8921.0020.919,450,300
Sept 22, 202224.2124.4023.0123.0622.975,057,300
Sept 21, 202225.0025.2023.7123.7223.626,893,400
Sept 20, 202224.8224.9924.0224.5624.466,515,100
Sept 19, 202223.8624.8723.8424.8324.733,589,400
Sept 16, 202224.4524.7723.8424.5824.4818,628,700
Sept 15, 202224.9625.3924.7324.9224.824,656,000
Sept 14, 202224.7525.8624.6025.5725.476,453,100
Sept 14, 20220.105 Dividend
Sept 13, 202223.9724.6723.9724.3124.115,230,800
Sept 12, 202224.4324.6124.1324.4024.205,344,500
Sept 09, 202223.9224.2323.8224.0023.804,580,500
Sept 08, 202223.1823.3322.8423.2323.0411,037,600
Sept 07, 202223.4323.7222.7823.0922.905,743,700
Sept 06, 202225.2425.2723.9423.9823.783,786,900
Sept 02, 202224.8225.2724.5024.8624.654,122,200
Sept 01, 202224.1224.2823.7124.0723.877,992,700
Aug 31, 202224.1325.0323.8724.6424.435,538,400
Aug 30, 202225.3525.3724.6324.6624.454,288,900
Aug 29, 202225.0025.9524.9525.8625.643,841,500
Aug 26, 202225.4325.5624.9025.1524.943,349,000
Aug 25, 202225.4525.8825.2825.4325.223,227,300
Aug 24, 202224.8425.3024.8025.2325.024,273,700
Aug 23, 202224.3724.8424.2724.7324.525,036,800
Aug 22, 202223.3123.9922.9523.9023.704,440,700
Aug 19, 202223.9623.9923.6123.6423.444,177,100
Aug 18, 202223.5624.2123.5424.1223.924,380,000
Aug 17, 202222.6623.3522.6623.1422.953,321,800
Aug 16, 202223.4423.6622.6222.7622.574,176,000
Aug 15, 202222.9623.6022.6823.3023.115,970,900
Aug 12, 202223.3423.8723.1523.8423.643,228,100
Aug 11, 202222.5523.7922.5423.7023.507,763,600
Aug 10, 202222.0122.3021.4122.1121.935,422,900
Aug 09, 202222.2622.5721.7421.9521.776,480,100
Aug 08, 202221.1322.2221.1321.9921.816,283,500
Aug 05, 202220.6221.4820.5521.2621.086,447,100
Aug 04, 202222.2422.2720.6320.7020.5313,489,100
Aug 03, 202224.0624.3022.3722.4022.215,935,400
Aug 02, 202223.6524.1123.4723.8423.644,530,800
Jul 29, 202225.1325.2024.2824.4024.206,487,600
Jul 28, 202224.3924.5823.1524.5624.3510,932,700
Jul 27, 202222.7123.7922.6523.6323.434,912,100
Jul 26, 202223.0123.2522.4022.5622.373,712,100
Jul 25, 202222.1022.9921.8822.6822.493,402,000
Jul 22, 202222.3322.5921.7621.8121.633,531,200
Jul 21, 202222.1522.3621.5822.3022.114,265,600
Jul 20, 202222.3722.9322.1822.8622.673,096,000
Jul 19, 202221.8422.6921.7422.6222.434,300,800
Jul 18, 202221.8422.4021.7421.8421.669,329,800
Jul 15, 202221.3221.4220.8321.2321.055,328,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...