CVE.TO - Cenovus Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201813.1813.2513.0113.0413.042,329,400
Jan 17, 201813.1413.3513.0113.2513.252,703,900
Jan 16, 201813.2713.5213.0513.0713.073,465,900
Jan 15, 201813.5313.6913.5013.6313.631,293,500
Jan 12, 201813.4513.6913.3713.6013.604,372,900
Jan 11, 201813.1913.9213.1213.6913.695,055,400
Jan 10, 201813.0113.2712.9913.1113.114,227,200
Jan 09, 201812.5713.0012.5612.9312.933,863,700
Jan 08, 201812.5812.5812.2112.5012.502,857,200
Jan 05, 201812.8412.8812.4512.5512.553,679,400
Jan 04, 201813.0013.0512.8312.9712.973,467,300
Jan 03, 201812.2412.9612.2312.9412.944,360,500
Jan 02, 201811.6012.2011.5312.1812.182,821,700
Dec 29, 201711.6411.6711.4411.4811.482,402,600
Dec 28, 201711.3411.5811.3011.5811.581,485,100
Dec 27, 201711.2911.3911.2011.3411.342,273,800
Dec 22, 201711.1711.3311.1311.1711.173,097,900
Dec 21, 201711.0411.2510.9111.2111.212,805,500
Dec 20, 201711.0311.1510.9311.0911.092,982,600
Dec 19, 201711.0011.1510.9310.9810.984,269,100
Dec 18, 201710.9011.2010.8310.9610.964,310,600
Dec 15, 201711.1811.2810.8510.8610.8610,196,600
Dec 14, 201711.8112.0211.2411.2611.266,793,200
Dec 14, 20170.05 Dividend
Dec 13, 201712.0012.0111.7611.9211.874,051,600
Dec 12, 201712.3312.3512.0312.0812.033,417,200
Dec 11, 201712.2312.3512.0912.3112.262,153,000
Dec 08, 201712.2912.3412.1312.1512.102,446,000
Dec 07, 201711.9112.2611.8612.1912.142,581,100
Dec 06, 201712.1412.2511.8411.8711.822,651,200
Dec 05, 201712.3812.4612.2512.2812.231,705,000
Dec 04, 201712.7912.9212.3912.4412.392,882,200
Dec 01, 201712.4512.8912.4012.8712.824,440,800
Nov 30, 201711.9212.5011.9012.3012.254,811,400
Nov 29, 201711.8512.0311.6911.8211.772,460,800
Nov 28, 201711.9012.0211.8011.8711.822,229,300
Nov 27, 201712.1812.3211.6511.8411.792,791,500
Nov 24, 201712.4912.5412.2612.2812.231,772,900
Nov 23, 201712.3612.4912.3612.4512.40524,100
Nov 22, 201712.4512.5712.3012.3112.262,072,800
Nov 21, 201712.5612.5812.2512.2812.234,142,800
Nov 20, 201712.9212.9212.4412.4912.444,288,800
Nov 17, 201712.9813.1012.8012.9812.932,601,000
Nov 16, 201712.9813.1112.7912.8512.801,976,200
Nov 15, 201712.7813.1712.7412.9912.943,632,500
Nov 14, 201713.8013.8013.2213.2513.193,620,500
Nov 13, 201714.2414.2513.8913.9313.873,258,200
Nov 10, 201714.3714.5614.2314.2814.225,380,700
Nov 09, 201714.2214.6014.1214.4414.384,860,900
Nov 08, 201714.2614.6514.2214.4814.424,649,600
Nov 07, 201714.3714.3713.9814.3314.274,601,300
Nov 06, 201713.7314.2913.7114.2714.213,685,600
Nov 03, 201713.3613.5913.1913.5713.513,998,200
Nov 02, 201713.3513.6613.0713.3613.305,866,300
Nov 01, 201712.7013.0912.6613.0112.964,387,000
Oct 31, 201712.3812.5912.3012.5212.472,280,400
Oct 30, 201712.4212.5412.2612.3812.334,239,600
Oct 27, 201712.0012.4011.8912.3912.343,582,900
Oct 26, 201712.0412.1111.9012.0512.001,876,600
Oct 25, 201711.9312.1911.9312.0311.982,832,500
Oct 24, 201712.3312.4111.9211.9911.944,291,600
Oct 23, 201712.5412.5912.2212.2712.223,078,500
Oct 20, 201712.5412.6312.4112.4912.443,684,600
Oct 19, 201712.2612.5512.1212.5112.469,561,400
Oct 18, 201712.3712.3912.0712.2212.173,073,600
Oct 17, 201712.1812.3512.1212.3412.292,164,400
Oct 16, 201712.2712.3512.1512.1812.132,205,600
Oct 13, 201712.0512.3012.0312.1412.092,766,600
Oct 12, 201712.0612.1411.8911.9011.852,576,800
Oct 11, 201712.0912.2311.9612.1712.123,098,300
Oct 10, 201712.1912.1911.9612.0211.972,291,900
Oct 06, 201712.2412.2411.9212.0512.002,596,700
Oct 05, 201712.3412.5112.3012.4312.381,823,100
Oct 04, 201712.3012.4712.1712.2612.213,102,300
Oct 03, 201712.3212.4212.2712.3012.251,989,200
Oct 02, 201712.2912.4112.0512.3512.303,242,100
Sep 29, 201712.5512.6312.4212.5112.462,986,000
Sep 28, 201712.8412.8912.5512.6012.553,431,100
Sep 27, 201712.7712.8212.4012.7812.733,496,100
Sep 26, 201712.7512.8412.5412.6812.633,543,400
Sep 25, 201713.1813.1812.6312.7912.745,682,000
Sep 22, 201712.4012.7612.3112.6912.644,588,900
Sep 21, 201712.4412.4912.1612.4512.404,692,800
Sep 20, 201711.7012.4611.6112.4412.3910,909,300
Sep 19, 201711.2511.6511.2511.4811.433,769,700
Sep 18, 201711.0711.2410.9811.2411.192,764,200
Sep 15, 201711.1611.1710.9111.0210.9715,059,000
Sep 14, 201711.0911.2510.9711.1111.066,439,900
Sep 14, 20170.05 Dividend
Sep 13, 201710.6011.0610.5910.9810.885,814,600
Sep 12, 201710.1410.5810.1210.5510.464,924,200
Sep 11, 20179.9410.259.9210.1310.042,014,200
Sep 08, 201710.1310.159.859.859.761,742,200
Sep 07, 201710.2210.2510.0110.1710.082,663,800
Sep 06, 201710.3910.4610.1510.2910.202,907,200
Sep 05, 201710.2110.3710.1110.2810.193,741,700
Sep 01, 20179.7510.079.689.959.863,328,400
Aug 31, 20179.509.819.399.779.684,991,000
Aug 30, 20179.399.489.309.439.352,403,300
Aug 29, 20179.169.479.109.419.331,536,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...