Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.85-0.12 (-1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 19, 202110.0510.099.829.859.852,710,600
Apr. 16, 202110.1810.199.919.979.974,020,300
Apr. 15, 202110.1410.229.9810.1510.154,420,400
Apr. 14, 20219.5710.199.5610.0110.016,013,200
Apr. 13, 20219.529.599.459.459.452,899,100
Apr. 12, 20219.609.699.469.529.523,321,600
Apr. 09, 20219.719.829.519.519.513,013,000
Apr. 08, 20219.619.779.519.779.773,434,100
Apr. 07, 20219.729.759.529.729.723,901,000
Apr. 06, 20219.609.959.589.689.684,485,500
Apr. 05, 20219.829.829.419.519.513,110,600
Apr. 01, 20219.539.889.389.869.865,176,000
Mar. 31, 20219.599.619.389.449.444,410,000
Mar. 30, 20219.499.659.479.619.612,344,900
Mar. 29, 20219.799.809.489.579.572,793,000
Mar. 26, 20219.809.839.629.829.823,793,000
Mar. 25, 20219.439.699.259.679.674,465,200
Mar. 24, 20219.559.849.549.659.655,573,600
Mar. 23, 20219.529.599.289.379.375,610,600
Mar. 22, 202110.0610.109.789.799.794,205,500
Mar. 19, 20219.9110.139.6910.0110.0123,782,000
Mar. 18, 202110.2010.279.759.859.859,166,400
Mar. 17, 202110.1410.4110.0910.3710.3710,604,000
Mar. 16, 202110.5010.5410.1610.1910.195,665,000
Mar. 15, 202110.5810.6610.3610.5710.575,019,900
Mar. 12, 202110.5110.5810.3710.5710.575,841,100
Mar. 12, 20210.018 Dividend
Mar. 11, 202110.6310.7710.5510.5710.555,351,200
Mar. 10, 202110.1610.5410.0710.4910.475,962,900
Mar. 09, 202110.2910.4210.0310.0810.066,584,000
Mar. 08, 202110.5810.6310.1810.3210.309,633,400
Mar. 05, 202110.2010.5510.1110.4010.3810,300,100
Mar. 04, 20219.559.989.329.969.9413,780,900
Mar. 03, 20219.529.839.469.499.476,601,000
Mar. 02, 20219.449.579.339.419.394,673,200
Mar. 01, 20219.619.649.329.419.397,835,300
Feb. 26, 20219.199.559.009.429.4010,090,500
Feb. 25, 20219.579.599.299.399.379,929,300
Feb. 24, 20219.229.649.139.549.529,540,400
Feb. 23, 20219.029.248.769.239.218,024,000
Feb. 22, 20218.769.318.739.069.0417,592,300
Feb. 19, 20218.638.778.588.728.714,804,400
Feb. 18, 20218.778.858.608.628.615,922,800
Feb. 17, 20218.818.918.528.818.796,271,900
Feb. 16, 20218.788.908.638.798.787,015,000
Feb. 12, 20218.298.578.258.578.564,450,700
Feb. 11, 20218.488.728.308.348.335,147,800
Feb. 10, 20217.998.507.908.498.489,995,800
Feb. 09, 20218.148.157.747.897.888,925,000
Feb. 08, 20218.248.298.088.218.2013,299,400
Feb. 05, 20218.208.217.978.138.128,669,900
Feb. 04, 20218.358.367.988.088.075,532,200
Feb. 03, 20218.008.337.958.258.249,135,700
Feb. 02, 20218.258.287.907.917.907,146,300
Feb. 01, 20217.718.047.628.007.996,103,100
Jan. 29, 20217.487.697.447.557.5410,282,600
Jan. 28, 20217.527.667.317.567.555,847,700
Jan. 27, 20217.157.537.127.367.355,716,300
Jan. 26, 20217.617.727.207.327.317,169,900
Jan. 25, 20217.447.587.297.577.565,987,100
Jan. 22, 20217.537.687.397.477.465,383,200
Jan. 21, 20217.827.847.527.767.756,615,400
Jan. 20, 20217.938.037.817.867.859,539,500
Jan. 19, 20217.807.947.747.897.886,108,200
Jan. 18, 20217.707.797.637.707.691,870,000
Jan. 15, 20218.208.207.807.837.825,720,200
Jan. 14, 20217.918.357.838.248.236,579,100
Jan. 13, 20218.118.127.817.837.824,761,100
Jan. 12, 20218.298.338.088.098.086,466,900
Jan. 11, 20218.108.248.008.228.216,842,700
Jan. 08, 20218.698.788.278.358.347,956,500
Jan. 07, 20218.608.768.538.618.6013,390,400
Jan. 06, 20218.558.648.318.498.4811,884,500
Jan. 05, 20218.078.468.018.398.3832,766,400
Jan. 04, 20217.808.047.787.917.9010,181,200
Dec. 31, 20207.837.977.677.757.7413,198,300
Dec. 30, 20207.747.977.687.847.834,914,100
Dec. 29, 20207.577.807.547.707.695,398,700
Dec. 24, 20207.577.597.417.577.562,659,900
Dec. 23, 20207.257.617.257.577.565,006,600
Dec. 22, 20207.267.377.157.187.174,107,700
Dec. 21, 20207.157.437.037.367.356,731,100
Dec. 18, 20207.617.827.527.577.567,838,700
Dec. 17, 20207.587.657.407.587.573,943,100
Dec. 16, 20207.777.817.447.527.516,793,300
Dec. 15, 20207.797.857.647.767.756,675,100
Dec. 14, 20208.108.217.707.707.698,041,400
Dec. 11, 20208.058.057.787.917.907,608,800
Dec. 10, 20207.487.977.487.877.867,836,000
Dec. 09, 20207.577.767.327.517.507,478,500
Dec. 08, 20207.197.557.187.477.466,304,700
Dec. 07, 20207.197.396.997.237.227,296,700
Dec. 04, 20207.007.266.987.237.228,327,900
Dec. 03, 20206.776.956.656.866.856,084,000
Dec. 02, 20206.446.966.406.746.735,576,400
Dec. 01, 20206.636.726.426.476.464,497,900
Nov. 30, 20206.886.906.446.446.438,283,800
Nov. 27, 20206.897.056.866.966.954,060,200
Nov. 26, 20206.977.086.896.896.882,180,900
Nov. 25, 20206.977.086.817.047.034,581,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...