CVE.TO - Cenovus Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20206.426.546.376.506.506,500,800
Jun 03, 20206.506.686.426.476.475,638,200
Jun 02, 20206.176.446.166.426.424,795,500
Jun 01, 20205.906.135.786.116.114,975,000
May 29, 20205.956.025.816.006.007,370,400
May 28, 20206.166.236.006.036.034,870,500
May 27, 20206.056.225.866.196.195,893,400
May 26, 20206.056.135.986.026.024,552,900
May 25, 20206.026.035.895.935.932,350,000
May 22, 20205.846.005.785.915.914,422,400
May 21, 20206.026.135.795.965.967,104,300
May 20, 20205.755.995.685.995.996,631,100
May 19, 20205.986.075.555.605.6011,278,500
May 15, 20204.975.254.915.215.216,349,000
May 14, 20204.785.074.504.944.949,773,200
May 13, 20205.295.294.924.944.947,890,800
May 12, 20205.205.455.195.315.316,907,100
May 11, 20205.305.365.105.145.145,997,700
May 08, 20205.455.505.325.385.388,146,100
May 07, 20205.205.365.145.355.359,011,700
May 06, 20205.145.354.985.035.039,616,000
May 05, 20205.015.274.885.125.1213,129,800
May 04, 20204.504.934.494.754.7511,140,000
May 01, 20205.015.084.624.714.7110,004,100
Apr 30, 20205.215.234.725.055.0514,894,900
Apr 29, 20204.555.034.545.005.0014,681,000
Apr 28, 20204.304.494.294.384.388,532,200
Apr 27, 20204.144.373.924.254.257,714,500
Apr 24, 20204.504.654.154.284.2810,054,800
Apr 23, 20204.264.754.224.384.3815,467,200
Apr 22, 20203.854.123.844.104.108,740,500
Apr 21, 20203.573.763.553.733.7310,985,200
Apr 20, 20203.513.873.503.703.7010,407,000
Apr 17, 20203.533.893.493.843.8412,457,100
Apr 16, 20203.563.633.503.563.5610,307,900
Apr 15, 20203.493.613.373.563.569,214,400
Apr 14, 20203.593.693.503.623.6210,116,100
Apr 13, 20204.044.083.653.703.7010,024,300
Apr 09, 20204.304.343.673.863.8620,460,600
Apr 08, 20203.954.173.704.114.1114,357,000
Apr 07, 20204.034.393.803.853.8522,906,800
Apr 06, 20203.543.903.413.803.8017,614,400
Apr 03, 20203.793.803.073.463.4621,788,800
Apr 02, 20203.413.552.913.353.3528,262,400
Apr 01, 20202.732.902.522.722.7211,285,300
Mar 31, 20202.703.022.562.842.8424,795,600
Mar 30, 20202.352.432.222.412.4111,381,500
Mar 27, 20202.572.632.312.352.3518,291,800
Mar 26, 20202.873.022.582.662.6610,754,200
Mar 25, 20202.643.132.562.842.8415,555,300
Mar 24, 20202.542.602.452.572.577,444,500
Mar 23, 20202.482.602.272.352.3511,016,800
Mar 20, 20202.502.592.362.392.3920,968,200
Mar 19, 20202.322.502.212.362.3618,475,000
Mar 18, 20202.262.772.062.272.2716,609,600
Mar 17, 20203.493.522.642.762.7612,436,700
Mar 16, 20203.603.693.303.473.4711,664,800
Mar 13, 20203.844.173.784.164.1613,254,600
Mar 12, 20203.893.893.433.613.6114,769,500
Mar 12, 20200.063 Dividend
Mar 11, 20204.114.254.004.164.1023,897,100
Mar 10, 20205.255.253.884.254.1920,562,000
Mar 09, 20204.854.853.683.823.7622,662,000
Mar 06, 20208.648.817.807.907.788,490,000
Mar 05, 20209.109.198.878.958.8110,401,400
Mar 04, 20209.629.779.169.329.186,874,800
Mar 03, 20209.9410.079.449.489.346,289,700
Mar 02, 202010.0310.059.609.959.807,028,600
Feb 28, 20209.679.899.419.879.729,695,800
Feb 27, 202010.2010.369.7110.129.974,831,200
Feb 26, 202011.0111.0610.5310.5510.395,395,700
Feb 25, 202011.3311.3410.8610.9710.806,254,900
Feb 24, 202011.4811.5311.2511.3011.1313,550,100
Feb 21, 202012.0812.1011.8711.9511.777,713,400
Feb 20, 202012.0812.2712.0412.2312.045,930,800
Feb 19, 202011.8912.0611.7812.0211.844,027,900
Feb 18, 202011.6811.8911.5711.8111.633,407,200
Feb 14, 202012.0012.0711.6711.8211.642,982,800
Feb 13, 202011.9812.1111.8611.9411.763,045,200
Feb 12, 202012.1212.4511.2812.1011.9210,332,700
Feb 11, 202012.1112.2611.9411.9811.804,662,500
Feb 10, 202011.7911.9611.5911.9411.762,434,000
Feb 07, 202012.0112.1111.7511.8711.693,881,600
Feb 06, 202012.1112.3611.8312.1611.982,675,800
Feb 05, 202011.8712.4111.8412.1511.973,793,200
Feb 04, 202011.7311.8211.5711.5711.392,096,400
Feb 03, 202011.5711.7411.4311.4711.303,533,300
Jan 31, 202011.7811.7911.4611.5211.353,273,500
Jan 30, 202011.6711.9711.6011.9411.763,867,300
Jan 29, 202011.7711.8711.6911.8111.632,546,600
Jan 28, 202011.6111.7911.5211.6811.508,617,100
Jan 27, 202011.2011.5511.1611.5311.364,985,700
Jan 24, 202011.7811.8011.4411.5311.363,049,200
Jan 23, 202011.8011.8911.5811.8811.703,464,100
Jan 22, 202011.9012.0611.8111.9511.774,073,800
Jan 21, 202012.0112.1911.9211.9611.782,505,100
Jan 20, 202012.1112.2312.0512.0811.903,719,700
Jan 17, 202012.3212.3212.1012.1111.932,051,500
Jan 16, 202012.4512.5312.2512.2612.074,216,600
Jan 15, 202012.4112.4712.2512.4012.211,673,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...