Canada markets closed

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.83-0.41 (-4.98%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20218.208.207.807.837.835,720,227
Jan. 14, 20217.918.357.838.248.246,577,057
Jan. 13, 20218.118.127.817.837.834,761,133
Jan. 12, 20218.298.338.088.098.096,466,881
Jan. 11, 20218.108.248.008.228.226,837,799
Jan. 08, 20218.698.788.278.358.357,956,516
Jan. 07, 20218.608.768.538.618.6113,390,444
Jan. 06, 20218.558.648.318.498.4911,881,976
Jan. 05, 20218.078.468.018.398.3932,766,411
Jan. 04, 20217.808.047.787.917.9110,175,729
Dec. 31, 20207.837.977.677.757.7513,181,422
Dec. 30, 20207.747.977.687.847.844,914,055
Dec. 29, 20207.577.807.547.707.705,398,652
Dec. 24, 20207.577.597.417.577.572,659,854
Dec. 23, 20207.257.617.257.577.575,006,590
Dec. 22, 20207.267.377.157.187.184,105,903
Dec. 21, 20207.157.437.037.367.366,731,107
Dec. 18, 20207.617.827.527.577.577,838,709
Dec. 17, 20207.587.657.407.587.583,941,706
Dec. 16, 20207.777.817.437.527.526,793,257
Dec. 15, 20207.797.857.647.767.766,671,617
Dec. 14, 20208.108.217.707.707.708,038,748
Dec. 11, 20208.058.057.787.917.917,608,786
Dec. 10, 20207.487.977.487.877.877,836,002
Dec. 09, 20207.577.767.327.517.517,478,488
Dec. 08, 20207.197.557.187.477.476,303,643
Dec. 07, 20207.197.396.997.237.237,296,680
Dec. 04, 20207.007.266.987.237.238,327,852
Dec. 03, 20206.776.956.656.866.866,084,010
Dec. 02, 20206.446.966.406.746.745,576,362
Dec. 01, 20206.636.726.426.476.474,477,890
Nov. 30, 20206.886.906.446.446.448,283,175
Nov. 27, 20206.897.056.866.966.964,060,227
Nov. 26, 20206.977.076.896.896.892,181,112
Nov. 25, 20206.977.086.817.047.044,579,707
Nov. 24, 20207.187.276.967.027.0211,030,253
Nov. 23, 20206.306.866.276.866.868,456,845
Nov. 20, 20206.036.245.946.166.165,837,221
Nov. 19, 20206.026.095.956.046.046,347,421
Nov. 18, 20206.346.416.076.096.096,771,872
Nov. 17, 20205.846.165.786.156.156,673,945
Nov. 16, 20205.985.995.815.925.928,845,722
Nov. 13, 20205.385.675.385.615.617,512,036
Nov. 12, 20205.665.765.315.385.386,088,563
Nov. 11, 20205.815.855.725.775.775,691,002
Nov. 10, 20205.705.785.465.725.725,238,132
Nov. 09, 20205.195.745.185.625.6211,589,453
Nov. 06, 20204.734.814.664.674.673,148,625
Nov. 05, 20204.794.904.714.764.765,882,912
Nov. 04, 20204.804.884.564.784.785,989,402
Nov. 03, 20204.664.784.614.724.725,811,116
Nov. 02, 20204.384.594.324.554.555,171,255
Oct. 30, 20204.284.414.274.364.366,323,763
Oct. 29, 20204.404.494.224.404.4014,205,658
Oct. 28, 20204.654.724.554.594.5915,180,639
Oct. 27, 20204.614.884.594.774.7714,007,691
Oct. 26, 20204.454.574.154.474.4721,047,468
Oct. 23, 20205.005.004.774.884.884,239,520
Oct. 22, 20204.714.944.654.944.944,084,889
Oct. 21, 20204.804.864.704.704.702,783,405
Oct. 20, 20204.844.934.764.844.846,303,503
Oct. 19, 20204.875.034.824.824.823,796,134
Oct. 16, 20205.045.054.794.834.834,131,409
Oct. 15, 20205.035.084.895.075.073,797,555
Oct. 14, 20205.255.375.125.135.134,803,033
Oct. 13, 20205.215.325.125.245.242,676,253
Oct. 09, 20205.485.525.255.325.323,405,127
Oct. 08, 20205.215.515.185.495.496,058,770
Oct. 07, 20205.065.175.015.155.155,452,578
Oct. 06, 20205.105.224.975.065.064,859,822
Oct. 05, 20204.955.034.785.005.003,876,671
Oct. 02, 20204.604.924.594.824.824,957,364
Oct. 01, 20205.065.094.764.854.857,112,261
Sep. 30, 20205.245.435.185.195.193,634,143
Sep. 29, 20205.475.495.185.245.243,212,834
Sep. 28, 20205.315.555.315.555.553,456,193
Sep. 25, 20205.295.345.125.215.212,090,143
Sep. 24, 20205.085.415.015.345.343,971,548
Sep. 23, 20205.355.415.105.155.154,208,990
Sep. 22, 20205.295.445.215.345.343,888,477
Sep. 21, 20205.455.485.235.265.263,544,621
Sep. 18, 2020------
Sep. 17, 20205.645.775.495.655.653,048,066
Sep. 16, 20205.505.855.465.745.745,596,867
Sep. 15, 20205.435.555.395.405.403,916,711
Sep. 14, 20205.425.425.215.405.403,252,061
Sep. 11, 20205.365.525.315.435.432,675,997
Sep. 10, 20205.555.705.335.375.375,358,378
Sep. 09, 20205.615.685.565.595.593,581,276
Sep. 08, 20205.935.965.535.545.544,468,023
Sep. 04, 20206.276.396.026.066.063,626,851
Sep. 03, 20206.056.326.046.286.283,137,136
Sep. 02, 20206.196.216.076.106.102,862,741
Sep. 01, 20206.166.326.066.206.202,856,394
Aug. 31, 20206.406.406.146.166.164,187,501
Aug. 28, 20206.316.446.276.426.423,413,159
Aug. 27, 20206.356.376.166.326.323,424,619
Aug. 26, 20206.526.526.286.356.351,970,659
Aug. 25, 20206.546.646.446.506.501,982,002
Aug. 24, 20206.266.506.196.476.473,457,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...