Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cenovus Energy Inc. (CVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.76-0.54 (-2.32%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202223.4423.6622.6122.7622.764,176,036
Aug 15, 202222.9623.6022.6823.3023.305,970,900
Aug 12, 202223.3423.8723.1523.8423.843,228,100
Aug 11, 202222.5523.7922.5423.7023.707,763,600
Aug 10, 202222.0122.3021.4122.1122.115,422,900
Aug 09, 202222.2622.5721.7421.9521.956,480,100
Aug 08, 202221.1322.2221.1321.9921.996,283,500
Aug 05, 202220.6221.4820.5521.2621.266,447,100
Aug 04, 202222.2422.2720.6320.7020.7013,489,100
Aug 03, 202224.0624.3022.3722.4022.405,935,400
Aug 02, 202223.6524.1123.4723.8423.844,530,800
Jul 29, 202225.1325.2024.2824.4024.406,487,600
Jul 28, 202224.3924.5823.1524.5624.5610,932,700
Jul 27, 202222.7123.7922.6523.6323.634,912,100
Jul 26, 202223.0123.2522.4022.5622.563,712,100
Jul 25, 202222.1022.9921.8822.6822.683,402,000
Jul 22, 202222.3322.5921.7621.8121.813,531,200
Jul 21, 202222.1522.3621.5822.3022.304,265,600
Jul 20, 202222.3722.9322.1822.8622.863,096,000
Jul 19, 202221.8422.6921.7422.6222.624,300,800
Jul 18, 202221.8422.4021.7421.8421.849,329,800
Jul 15, 202221.3221.4220.8321.2321.235,328,900
Jul 14, 202220.7421.0520.0320.7920.7911,501,900
Jul 13, 202221.4421.8721.1821.3421.345,271,400
Jul 12, 202222.0022.2621.5021.7621.764,915,700
Jul 11, 202223.0023.3422.3722.7422.744,653,400
Jul 08, 202223.9623.9923.0423.3423.345,955,900
Jul 07, 202223.1023.6923.0423.5323.536,619,800
Jul 06, 202222.7423.3321.4122.4122.4110,207,900
Jul 05, 202223.2623.7322.1222.9922.9910,690,800
Jul 04, 202224.7225.3624.6524.6624.662,342,200
Jun 30, 202224.1924.6323.5624.4924.497,200,100
Jun 29, 202226.5026.7324.8525.0025.005,126,700
Jun 28, 202226.2626.3825.4926.1826.188,366,900
Jun 27, 202224.6625.4224.3525.2525.255,816,100
Jun 24, 202223.7024.7823.4224.2924.297,752,700
Jun 23, 202225.2825.3723.0123.1223.1210,246,000
Jun 22, 202224.0025.4323.8525.1325.138,354,200
Jun 21, 202225.7626.2125.4725.9525.958,011,900
Jun 20, 202224.4525.4424.2225.3325.333,068,600
Jun 17, 202225.4026.1623.7824.8124.8119,147,900
Jun 16, 202226.6827.0025.8825.9525.959,102,300
Jun 15, 202228.5628.6827.4327.7127.719,030,400
Jun 14, 202229.5829.8328.3628.7328.739,607,000
Jun 14, 20220.105 Dividend
Jun 13, 202229.0429.5628.2529.0828.988,519,500
Jun 10, 202230.5030.6529.6330.0929.9812,526,500
Jun 09, 202230.6331.0630.3230.7030.5910,610,700
Jun 08, 202231.0731.1930.5430.7930.686,252,700
Jun 07, 202229.9031.1329.8430.9530.847,514,100
Jun 06, 202230.4830.6329.8830.0529.945,100,700
Jun 03, 202229.9430.3129.8630.2330.124,705,400
Jun 02, 202229.8630.3229.6830.0229.916,459,200
Jun 01, 202229.5530.3029.3430.1830.079,096,400
May 31, 202230.0030.2529.1029.3229.2116,857,000
May 30, 202229.0029.8729.0029.7829.672,808,900
May 27, 202228.0828.8827.9728.8028.709,576,200
May 26, 202228.3028.3927.9928.1828.089,976,700
May 25, 202227.9028.2627.8128.0927.995,241,200
May 24, 202227.8227.9327.2927.7527.655,829,200
May 20, 202227.3427.7926.8627.4127.316,060,800
May 19, 202226.0227.2225.9927.0726.976,675,900
May 18, 202227.1527.2526.4726.7126.616,875,600
May 17, 202226.9327.0926.6527.0126.915,821,700
May 16, 202226.1726.8226.1526.5126.419,106,800
May 13, 202225.3526.2125.3426.0125.928,766,200
May 12, 202224.8725.1124.0124.9124.828,468,100
May 11, 202225.1725.8724.9325.1225.038,685,800
May 10, 202224.7425.0823.8524.6924.6015,006,400
May 09, 202225.6025.6524.0424.3624.2713,648,400
May 06, 202226.1626.3725.5026.2826.198,442,200
May 05, 202225.8026.1025.1025.8725.7812,638,300
May 04, 202225.3425.7325.0325.7025.6110,210,700
May 03, 202223.7424.8923.5724.8524.767,603,800
May 02, 202223.3623.8023.0523.7423.657,280,700
Apr 29, 202224.7025.0223.5723.7523.6616,579,000
Apr 28, 202223.5025.0723.2924.8324.7411,149,600
Apr 27, 202221.9423.3521.2023.2723.1913,732,000
Apr 26, 202221.2321.6920.9221.0921.018,994,000
Apr 25, 202220.7721.1820.2420.9420.8613,373,200
Apr 22, 202221.8022.2121.5821.9621.887,098,100
Apr 21, 202222.9223.0321.7621.9121.837,367,700
Apr 20, 202222.6522.9722.3622.8222.745,574,500
Apr 19, 202222.6923.1322.4022.6522.575,380,300
Apr 18, 202222.3923.1022.3222.8622.787,627,900
Apr 14, 202221.9622.3321.6722.0521.978,127,800
Apr 13, 202221.9122.2921.7721.9921.916,204,900
Apr 12, 202221.3221.9321.2621.5921.517,751,600
Apr 11, 202221.7521.7720.8020.8320.757,847,100
Apr 08, 202221.2322.2021.1822.1222.046,116,100
Apr 07, 202220.8121.1620.4821.1221.045,562,100
Apr 06, 202221.5321.7520.3620.6220.555,902,200
Apr 05, 202221.6722.0521.3321.3521.278,061,000
Apr 04, 202221.4321.6921.1921.6321.555,122,200
Apr 01, 202220.7721.5520.7721.1921.115,928,600
Mar 31, 202220.6521.1220.6020.8420.766,797,200
Mar 30, 202221.0121.4120.7520.8120.736,479,900
Mar 29, 202220.0120.9419.7220.8920.817,827,600
Mar 28, 202220.4020.5820.0820.4820.417,683,100
Mar 25, 202220.0620.9719.9520.9520.876,657,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement