CVE.TO - Cenovus Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201911.8812.1111.8312.0112.012,164,066
Nov 20, 201911.8012.1711.6611.8611.868,315,400
Nov 19, 201912.0412.0611.6911.8111.813,110,300
Nov 18, 201912.1612.2312.0012.1012.101,956,100
Nov 15, 201912.0612.3812.0512.2712.271,483,800
Nov 14, 201912.3412.3611.9711.9811.982,230,400
Nov 13, 201912.1312.2712.0812.2312.231,562,900
Nov 12, 201912.3412.5612.1912.2212.222,432,600
Nov 11, 201911.9612.4011.9212.3812.382,758,700
Nov 08, 201912.0512.1911.8812.1112.111,972,200
Nov 07, 201911.7612.3111.7612.1212.123,375,600
Nov 06, 201911.9311.9311.5911.6311.632,530,700
Nov 05, 201911.7012.0811.6611.9211.922,813,800
Nov 04, 201911.6111.9311.5811.7111.712,806,100
Nov 01, 201911.2711.6611.2511.4411.443,901,200
Oct 31, 201911.3511.4210.9111.2211.224,455,800
Oct 30, 201911.5811.7011.2311.4011.402,420,400
Oct 29, 201911.2511.7511.2011.6111.611,989,000
Oct 28, 201911.4311.7211.3011.3611.362,288,400
Oct 25, 201911.4211.6511.3811.4611.461,552,000
Oct 24, 201911.7511.7911.3211.4811.482,081,700
Oct 23, 201911.3111.8111.2911.7011.702,360,100
Oct 22, 201911.3711.6511.1211.3811.382,558,100
Oct 21, 201911.2411.5411.1911.4311.431,558,000
Oct 18, 201911.4911.4911.2011.2711.271,317,700
Oct 17, 201911.3411.4111.1711.3511.351,840,100
Oct 16, 201911.2811.5111.2611.3511.352,327,200
Oct 15, 201911.1011.5411.0811.2911.293,530,500
Oct 11, 201910.9311.4010.9111.3311.334,750,700
Oct 10, 201910.8010.9010.6410.8510.852,149,900
Oct 09, 201910.9511.0010.6710.7210.723,414,800
Oct 08, 201911.3411.3410.7910.8210.823,646,500
Oct 07, 201911.5011.6611.2011.4011.402,263,300
Oct 04, 201911.7511.7611.3111.3811.382,034,700
Oct 03, 201911.5311.7811.4411.7111.712,550,100
Oct 02, 201912.0612.0911.4711.6311.633,911,000
Oct 01, 201912.4912.6011.9112.0512.052,943,200
Sep 30, 201912.7412.8312.4112.4312.432,390,400
Sep 27, 201912.6313.0012.6312.7512.754,021,300
Sep 26, 201912.8612.9812.6712.8412.842,027,700
Sep 25, 201912.7412.9612.6612.8612.862,027,600
Sep 24, 201913.0713.0712.7812.8612.861,739,100
Sep 23, 201913.1713.2613.0713.0913.091,372,400
Sep 20, 201913.3213.4913.0913.2413.245,816,000
Sep 19, 201913.3913.4413.1613.2013.203,127,400
Sep 18, 201913.2913.3913.1213.2313.232,859,100
Sep 17, 201913.8513.8813.2713.4613.464,134,900
Sep 16, 201913.3314.3113.2913.9313.9311,236,600
Sep 13, 201912.6412.7512.2512.4312.434,620,600
Sep 12, 201912.0812.7111.9912.5712.574,229,200
Sep 12, 20190.05 Dividend
Sep 11, 201912.3412.4712.1212.3712.324,561,900
Sep 10, 201912.2812.5512.1912.2912.244,211,500
Sep 09, 201912.1312.4812.0912.1912.145,572,900
Sep 06, 201911.9812.0211.8112.0011.951,979,600
Sep 05, 201911.6612.1011.6212.0912.042,925,700
Sep 04, 201911.7011.7611.3811.5211.476,642,600
Sep 03, 201911.4211.5211.2411.5011.451,825,200
Aug 30, 201911.8811.9211.6111.6211.572,596,400
Aug 29, 201911.4711.8811.4511.8211.771,954,300
Aug 28, 201911.1711.3511.0111.3211.271,903,600
Aug 27, 201911.2111.2910.9910.9910.952,735,000
Aug 26, 201911.2811.3411.0811.1411.091,511,500
Aug 23, 201911.3111.3711.0011.0310.992,110,600
Aug 22, 201911.3611.5811.3411.4111.361,864,700
Aug 21, 201911.0211.5210.9811.3611.313,835,100
Aug 20, 201910.9311.0410.8510.9510.911,820,900
Aug 19, 201911.0211.0810.8511.0010.962,435,400
Aug 16, 201910.9910.9910.7910.8510.812,325,700
Aug 15, 201910.9811.0610.7510.8810.841,698,900
Aug 14, 201911.2511.3110.8811.0511.011,725,200
Aug 13, 201911.2611.7111.1311.5411.494,114,300
Aug 12, 201911.1311.3811.1211.2611.211,868,300
Aug 09, 201911.3211.4411.1911.2811.232,502,500
Aug 08, 201911.0511.2710.9911.2211.173,514,600
Aug 07, 201911.0011.1410.8311.0010.964,178,800
Aug 06, 201911.2811.3411.0511.2311.185,264,100
Aug 02, 201912.0812.1811.5211.6711.623,048,600
Aug 01, 201912.1412.2211.7612.0111.963,056,400
Jul 31, 201912.2512.4312.1212.2712.223,228,800
Jul 30, 201911.6412.3111.5712.1912.142,878,500
Jul 29, 201912.2112.2611.6411.7011.652,853,200
Jul 26, 201912.0512.2711.9312.1512.103,623,100
Jul 25, 201912.3512.4511.8712.0712.024,667,500
Jul 24, 201912.5612.8212.2312.2912.244,861,900
Jul 23, 201912.5612.7412.4212.6712.621,960,000
Jul 22, 201912.4512.6212.4312.5212.471,791,700
Jul 19, 201912.1412.4712.1212.4112.361,768,000
Jul 18, 201912.3012.5011.9012.0712.022,763,800
Jul 17, 201912.3512.4612.1712.3712.322,578,700
Jul 16, 201912.4812.4912.2412.3312.282,022,200
Jul 15, 201912.4812.5712.4012.4712.421,767,000
Jul 12, 201912.2912.4712.2712.4612.411,698,000
Jul 11, 201912.2412.3512.1012.3112.261,697,400
Jul 10, 201912.0912.3711.9912.2612.213,082,500
Jul 09, 201911.7412.0011.6111.9611.911,901,400
Jul 08, 201911.6511.8811.5811.7511.701,940,100
Jul 05, 201911.5111.7611.5111.6911.641,297,400
Jul 04, 201911.6811.7011.4711.6811.631,233,100
Jul 03, 201911.6111.7011.4211.6911.641,539,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...