Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.78+0.04 (+0.17%)
At close: 04:00PM EST
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202423.7023.8723.3823.7823.784,778,100
Feb 22, 202423.5223.9023.3823.7423.743,619,700
Feb 21, 202423.1723.6523.1323.6323.633,900,800
Feb 20, 202423.5023.7723.1423.2423.245,110,300
Feb 16, 202423.5023.7823.4123.5023.504,263,700
Feb 15, 202422.0023.6921.9923.5123.517,153,800
Feb 14, 202422.2222.4021.8521.9721.972,950,300
Feb 13, 202422.2222.2821.7522.0122.014,648,200
Feb 12, 202421.8622.2921.8622.2822.284,204,900
Feb 09, 202422.0222.1121.7721.8421.842,955,500
Feb 08, 202421.5022.0321.4421.9421.943,306,200
Feb 07, 202421.4021.4621.1421.4421.442,657,200
Feb 06, 202421.4421.7121.3121.3821.382,852,900
Feb 05, 202421.2221.5320.9521.3221.324,246,600
Feb 02, 202421.5921.7021.2421.3321.333,702,700
Feb 01, 202421.8522.2821.4321.6121.613,952,800
Jan 31, 202421.9422.0621.7321.7821.783,792,100
Jan 30, 202421.5322.0621.4222.0322.033,107,600
Jan 29, 202421.6621.7721.4821.6021.603,131,400
Jan 26, 202421.3821.8221.1221.7821.784,549,300
Jan 25, 202421.0021.4420.8721.3721.375,028,400
Jan 24, 202420.5720.9220.4920.8920.894,884,800
Jan 23, 202420.0720.6620.0720.4120.414,654,400
Jan 22, 202419.9620.4119.8220.2120.215,873,600
Jan 19, 202420.1220.2619.9820.0620.063,401,200
Jan 18, 202420.2220.2219.8220.1120.116,055,600
Jan 17, 202420.3820.4520.0220.1220.129,656,400
Jan 16, 202421.0121.0620.5820.6420.644,756,900
Jan 15, 202420.8521.2020.7721.1221.121,630,300
Jan 12, 202421.6121.6320.8920.9220.925,524,100
Jan 11, 202421.8121.8121.2221.2821.283,707,200
Jan 10, 202421.7321.9221.5221.5921.594,099,100
Jan 09, 202421.9521.9521.4921.6521.654,582,900
Jan 08, 202421.5621.7921.3221.7521.756,435,100
Jan 05, 202422.2022.3221.9822.0422.044,449,100
Jan 04, 202422.8922.8921.8821.9021.905,774,000
Jan 03, 202422.1622.7822.1222.7122.714,790,300
Jan 02, 202422.3322.4222.0722.1022.103,593,600
Dec 29, 202322.1822.1821.9522.0822.081,889,300
Dec 28, 202322.2522.3922.0122.0522.052,628,100
Dec 27, 202322.4522.5722.3222.3522.352,159,700
Dec 22, 202322.3322.4022.0322.1622.163,585,700
Dec 21, 202322.0422.1521.8922.1322.137,185,600
Dec 20, 202322.6122.8322.0822.1022.108,248,000
Dec 19, 202321.9722.5021.9722.4822.485,446,900
Dec 18, 202322.3022.3721.8921.9621.964,480,000
Dec 15, 202322.4422.4421.7421.7521.7515,006,500
Dec 14, 202322.2222.4622.0822.4222.425,254,700
Dec 14, 20230.14 Dividend
Dec 13, 202321.4321.9021.3321.8821.748,406,300
Dec 12, 202321.5221.6021.1621.4121.278,093,200
Dec 11, 202322.0422.1421.7821.9421.8011,677,700
Dec 08, 202322.2422.2721.8622.1221.9817,119,000
Dec 07, 202322.1522.2021.5921.8121.6712,389,900
Dec 06, 202322.5122.7122.0122.0221.886,694,000
Dec 05, 202323.2723.3922.7022.7122.565,727,000
Dec 04, 202323.6423.7823.2223.2423.095,856,400
Dec 01, 202324.0024.4223.8523.9123.763,770,200
Nov 30, 202324.3924.6123.7924.0723.9210,430,600
Nov 29, 202324.1924.2223.7924.0123.863,802,700
Nov 28, 202323.9524.2223.7323.9823.834,250,300
Nov 27, 202323.9824.2423.7623.8623.713,769,500
Nov 24, 202324.0224.3224.0224.0923.942,032,800
Nov 23, 202323.9024.2123.8724.1624.01896,800
Nov 22, 202323.8024.0823.4323.9823.834,993,000
Nov 21, 202324.8124.9224.5024.6024.443,092,900
Nov 20, 202325.0625.1324.8024.9224.763,086,600
Nov 17, 202324.3224.9824.2724.8024.645,637,100
Nov 16, 202324.3424.3623.6124.0323.885,721,100
Nov 15, 202324.8724.9924.4624.5124.354,725,700
Nov 14, 202325.1325.2424.7424.9424.785,685,800
Nov 13, 202324.9425.1924.8925.0424.883,821,000
Nov 10, 202324.5024.9324.2924.9224.765,214,200
Nov 09, 202324.3724.9224.1124.2024.056,281,600
Nov 08, 202324.4824.5023.8224.1724.026,635,600
Nov 07, 202325.4625.5124.5624.6124.456,991,300
Nov 06, 202326.4026.4525.7525.7725.613,657,900
Nov 03, 202326.7526.9926.0526.1425.975,903,100
Nov 02, 202326.6027.0126.1726.7526.586,118,500
Nov 01, 202326.6826.7126.3026.3626.196,025,300
Oct 31, 202326.7526.7926.2826.4226.254,721,600
Oct 30, 202326.9427.2726.3226.4526.284,260,300
Oct 27, 202327.0927.1926.2626.8026.635,230,400
Oct 26, 202326.9127.3326.6627.0726.903,407,600
Oct 25, 202327.1627.4826.8327.3327.164,335,500
Oct 24, 202327.8127.8126.9527.0126.843,959,000
Oct 23, 202328.1028.2627.5527.6627.483,380,300
Oct 20, 202328.9228.9628.2228.3228.142,695,200
Oct 19, 202328.9429.1828.7129.0328.842,759,200
Oct 18, 202329.0029.1328.8529.0528.863,772,600
Oct 17, 202328.5029.1328.5028.7928.613,057,500
Oct 16, 202328.9528.9528.2428.5928.413,835,300
Oct 13, 202328.6428.9328.5928.8128.635,608,200
Oct 12, 202328.1628.2327.8328.0927.913,214,000
Oct 11, 202327.3327.9127.3327.8527.673,892,500
Oct 10, 202327.5527.8227.2627.6027.424,089,900
Oct 06, 202326.4526.6926.1126.5026.332,838,600
Oct 05, 202326.0726.7426.0426.2726.103,643,200
Oct 04, 202326.9226.9326.0826.3326.165,466,600
Oct 03, 202327.2927.5727.0627.4427.262,660,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...