Canada Markets close in 5 hrs 54 mins

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.27-0.07 (-0.33%)
As of 10:06AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202321.4621.5020.9921.2721.271,089,287
Mar 17, 202321.4621.7421.0121.3421.3419,590,800
Mar 16, 202321.1122.2320.9421.8121.818,000,700
Mar 15, 202322.2622.2720.8221.7321.7313,165,500
Mar 14, 202323.5024.3223.0723.2523.259,692,500
Mar 13, 202324.5324.8223.7023.7123.718,654,900
Mar 10, 202325.7025.9425.2525.3825.386,016,000
Mar 09, 202325.5526.4025.5525.6925.695,836,400
Mar 08, 202325.3926.1525.2625.4725.475,367,000
Mar 07, 202326.1526.2525.3925.4925.494,266,700
Mar 06, 202326.0526.4425.9526.1326.133,844,600
Mar 03, 202325.6126.4725.5326.3026.305,225,100
Mar 02, 202325.2426.0725.1625.9225.925,424,800
Mar 01, 202324.8825.3924.8025.2925.296,177,800
Feb 28, 202325.4225.5925.0225.1625.169,284,200
Feb 27, 202324.8525.3124.7625.2125.214,869,100
Feb 24, 202324.2224.7924.0124.7824.785,591,600
Feb 23, 202324.7424.8824.0724.4724.474,687,500
Feb 22, 202324.8025.1424.1124.2624.265,431,000
Feb 21, 202324.4825.3724.4624.9424.946,191,400
Feb 17, 202324.5824.9524.0124.5124.517,120,600
Feb 16, 202325.0025.8723.7324.8524.8512,587,100
Feb 15, 202326.2526.5425.5426.0126.014,221,600
Feb 14, 202326.2826.8526.1026.5626.563,474,600
Feb 13, 202326.6126.7826.3826.5426.543,564,100
Feb 10, 202326.3826.9726.3826.8026.804,879,900
Feb 09, 202326.2526.5025.9626.0126.013,130,500
Feb 08, 202326.1026.6025.9226.2426.243,993,500
Feb 07, 202325.1826.1225.0126.0926.095,107,300
Feb 06, 202325.1425.2224.6725.0325.033,938,100
Feb 03, 202324.7525.6224.6225.0025.006,308,800
Feb 02, 202325.5425.6524.1724.5024.507,365,000
Feb 01, 202326.4626.6425.3025.5925.596,424,700
Jan 31, 202326.3426.7826.0026.5826.583,720,900
Jan 30, 202326.8527.2126.4526.4826.484,384,900
Jan 27, 202326.9228.0026.8027.1527.156,756,800
Jan 26, 202326.0526.8825.4726.8626.867,402,300
Jan 25, 202325.3925.8324.9425.6225.624,646,500
Jan 24, 202325.6925.6925.3625.5125.513,716,500
Jan 23, 202325.6825.7525.3525.6825.685,078,500
Jan 20, 202325.4625.7525.1225.4725.474,667,500
Jan 19, 202325.0025.5724.5425.3825.386,265,900
Jan 18, 202325.9826.3824.8825.0125.017,590,500
Jan 17, 202325.9526.0424.9225.6625.665,927,600
Jan 16, 202325.4825.7825.4225.7525.751,489,800
Jan 13, 202325.9025.9825.5225.8825.882,887,100
Jan 12, 202325.0225.8424.9625.8325.834,785,800
Jan 11, 202325.4225.4624.3124.7924.797,928,000
Jan 10, 202325.5225.6624.8925.1625.163,935,600
Jan 09, 202325.9225.9525.3125.4625.465,674,600
Jan 06, 202325.2625.7525.1925.3725.372,832,700
Jan 05, 202324.3925.0024.1024.9824.983,264,600
Jan 04, 202324.4024.9924.1624.4324.433,868,300
Jan 03, 202326.1626.3124.5424.9524.954,906,100
Dec 30, 202226.0126.5325.8926.2726.272,977,600
Dec 29, 202225.4326.3425.3026.1326.132,817,400
Dec 28, 202226.4626.5025.4025.5725.573,449,200
Dec 23, 202225.4626.3125.3426.2426.242,835,600
Dec 22, 202226.0026.1524.9125.1825.183,351,200
Dec 21, 202225.4625.9625.2625.9325.934,038,300
Dec 20, 202224.3625.0624.2624.9924.996,382,400
Dec 19, 202224.4524.6023.9624.3624.364,628,200
Dec 16, 202224.3724.5023.8524.2424.249,482,400
Dec 15, 202224.8925.0124.2924.8624.863,498,700
Dec 14, 202224.9525.2524.5025.0525.054,515,700
Dec 13, 202224.8425.1524.5824.9224.924,345,800
Dec 12, 202224.3024.8324.0524.2924.294,942,800
Dec 09, 202224.5824.6624.0724.1924.194,622,500
Dec 08, 202225.5725.7524.4524.5024.504,510,400
Dec 07, 202225.1125.4924.6624.9624.966,350,900
Dec 06, 202225.9426.7325.0825.1425.146,782,600
Dec 05, 202227.2427.3626.0126.0826.085,455,500
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 16, 202228.2628.4328.0528.0628.066,266,800
Nov 15, 202228.3828.9728.1128.5628.568,757,800
Nov 14, 202228.5028.7828.2128.2228.226,769,800
Nov 11, 202228.5029.2028.4328.6928.695,277,300
Nov 10, 202227.7428.0327.3527.8127.814,583,900
Nov 09, 202228.1928.2626.9127.0827.085,140,600
Nov 08, 202228.6529.2528.4428.6328.634,264,300
Nov 07, 202228.7229.4328.3728.5828.585,428,700
Nov 04, 202229.9029.9928.0528.4928.496,258,100
Nov 03, 202227.2529.2527.2428.8128.815,082,800
Nov 02, 202227.6028.9726.5727.8327.838,797,200
Nov 01, 202228.1828.2727.8027.9327.933,177,400
Oct 31, 202226.9028.1826.9027.5427.546,275,900
Oct 28, 202227.4227.5926.6127.2027.205,498,600
Oct 27, 202227.5227.8127.0227.3527.354,985,700
Oct 26, 202226.7427.2926.5727.1127.115,807,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...