Canada markets close in 5 minutes

Cenovus Energy Inc (CXD.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
19.68+0.05 (+0.23%)
As of 08:00AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.6819.6819.6819.6819.68260
Apr 25, 202419.6419.6419.6419.6419.64-
Apr 24, 202419.7219.7219.7219.7219.72-
Apr 23, 202419.6119.6119.6119.6119.61-
Apr 22, 202419.1919.1919.1919.1919.19-
Apr 19, 202419.5219.5219.5219.5219.52-
Apr 18, 202419.2019.2019.2019.2019.20-
Apr 17, 202419.1719.1719.1719.1719.17-
Apr 16, 202419.3319.3319.3319.3319.33-
Apr 15, 202419.4119.4119.4119.4119.41-
Apr 12, 202419.5319.5319.5319.5319.53-
Apr 11, 202420.0720.0720.0720.0720.07-
Apr 10, 202419.5719.5719.5719.5719.57-
Apr 09, 202419.5619.5619.5619.5619.56-
Apr 08, 202419.2919.2919.2919.2919.29-
Apr 05, 202419.3619.3619.3619.3619.36-
Apr 04, 202419.1919.1919.1919.1919.19-
Apr 03, 202418.8219.4618.8219.4619.46260
Apr 02, 202418.5718.5718.5718.5718.57-
Mar 28, 202418.2718.2718.2718.2718.27-
Mar 27, 202418.1118.1118.1118.1118.11-
Mar 26, 202418.1618.1618.1618.1618.16-
Mar 25, 202417.8317.8317.8317.8317.83-
Mar 22, 202417.7317.7317.7317.7317.73-
Mar 21, 202417.5217.5217.5217.5217.52-
Mar 20, 202417.4517.4517.4517.4517.45-
Mar 19, 202417.3517.3517.3517.3517.35-
Mar 18, 202417.0017.0017.0017.0017.00-
Mar 15, 202417.0217.0217.0217.0217.02-
Mar 14, 202416.6916.6916.6916.6916.69-
Mar 14, 20240.14 Dividend
Mar 13, 202416.4016.4016.4016.4016.26-
Mar 12, 202416.2116.2116.2116.2116.07-
Mar 11, 202416.0316.0316.0316.0315.90-
Mar 08, 202416.3316.3316.3316.3316.19-
Mar 07, 202416.2416.2416.2416.2416.10-
Mar 06, 202416.0316.0316.0316.0315.89-
Mar 05, 202415.8515.8515.8515.8515.71-
Mar 04, 202416.1816.1816.1816.1816.04-
Mar 01, 202416.0116.0116.0116.0115.87-
Feb 29, 202415.7615.7615.7615.7615.63-
Feb 28, 202416.0016.0016.0016.0015.87-
Feb 27, 202416.1916.1916.1916.1916.05-
Feb 26, 202416.0616.0616.0616.0615.92-
Feb 23, 202416.0516.0516.0516.0515.91-
Feb 22, 202416.0116.0116.0116.0115.88-
Feb 21, 202415.7315.7315.7315.7315.60-
Feb 20, 202416.2216.2216.2216.2216.09-
Feb 19, 202415.9115.9115.9115.9115.78-
Feb 16, 202416.0616.0616.0616.0615.92-
Feb 15, 202415.0415.0415.0415.0414.91-
Feb 14, 202415.0415.0415.0415.0414.91-
Feb 13, 202415.3315.3315.3315.3315.20-
Feb 12, 202414.8914.8914.8914.8914.76-
Feb 09, 202414.9414.9414.9414.9414.82-
Feb 08, 202414.6314.6314.6314.6314.51-
Feb 07, 202414.5614.5614.5614.5614.44-
Feb 06, 202414.4814.4814.4814.4814.36-
Feb 05, 202414.5914.5914.5914.5914.46-
Feb 02, 202414.7514.7514.7514.7514.62-
Feb 01, 202414.8914.8914.8914.8914.76-
Jan 31, 202415.0815.0815.0815.0814.95-
Jan 30, 202414.7414.7414.7414.7414.62-
Jan 29, 202414.8014.8014.8014.8014.67-
Jan 26, 202414.4514.4514.4514.4514.32-
Jan 25, 202414.0514.0514.0514.0513.93-
Jan 24, 202413.8213.8213.8213.8213.70-
Jan 23, 202413.7513.7513.7513.7513.63-
Jan 22, 202413.6513.6513.6513.6513.53-
Jan 19, 202413.6313.9013.6313.9013.79140
Jan 18, 202413.7013.7013.7013.7013.59-
Jan 17, 202413.9213.9213.9213.9213.80-
Jan 16, 202414.3314.3314.3314.3314.20-
Jan 15, 202414.7014.7014.7014.7014.57-
Jan 12, 202414.7014.7014.7014.7014.57-
Jan 11, 202414.6814.6814.6814.6814.55-
Jan 10, 202414.6814.6814.6814.6814.55-
Jan 09, 202414.6814.6814.6814.6814.55-
Jan 08, 202414.7414.7414.7414.7414.61-
Jan 05, 202415.0315.0315.0315.0314.90-
Jan 04, 202415.4715.4715.4715.4715.34-
Jan 03, 202414.9714.9714.9714.9714.84-
Jan 02, 202414.9814.9814.9814.9814.85-
Dec 29, 202314.9014.9614.9014.9614.83-
Dec 28, 202315.1415.1415.1415.1415.01-
Dec 27, 202315.3915.3915.3915.3915.26-
Dec 22, 202315.1015.1015.1015.1014.97-
Dec 21, 202315.0215.0215.0215.0214.89-
Dec 20, 202315.1815.1815.1815.1815.05-
Dec 19, 202314.8014.8014.8014.8014.67-
Dec 18, 202314.8314.8314.8314.8314.70-
Dec 15, 202315.0615.0615.0615.0614.93-
Dec 14, 202314.6014.6014.6014.6014.48-
Dec 14, 20230.14 Dividend
Dec 13, 202314.3414.3414.3414.3414.08-
Dec 12, 202314.9314.9314.9314.9314.66-
Dec 11, 202315.1715.1714.9114.9114.64500
Dec 08, 202314.9214.9214.9214.9214.65-
Dec 07, 202315.0415.0415.0415.0414.77-
Dec 06, 202315.3215.3215.3215.3215.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...