S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Cenovus Energy Inc (CVE.PR.B)
Cenovus Energy Inc (CVE.PR.B) Historical

CVE.PR.B Cenovus Energy Inc

18.77

0.36 (1.96%)

May 07 2024 - Closed

Delayed by 15 minutes

CVE.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	18.41	0.00	0.00%	18.41	18.41	18.41	0
May 06 2024	18.41	-0.09	-0.49%	18.50	18.50	18.41	1,100
May 03 2024	18.50	0.00	0.00%	18.51	18.51	18.50	700
May 02 2024	18.50	0.00	0.00%	18.50	18.50	18.50	800
May 01 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Apr 30 2024	18.50	-0.11	-0.59%	18.60	18.60	18.50	1,600
Apr 29 2024	18.61	0.11	0.59%	18.60	18.61	18.60	1,700
Apr 26 2024	18.50	-0.24	-1.28%	18.51	18.51	18.50	1,500
Apr 25 2024	18.74	-0.01	-0.05%	18.99	18.99	18.74	4,900
Apr 24 2024	18.75	-0.25	-1.32%	18.75	18.75	18.75	3,100
Apr 23 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Apr 22 2024	19.00	0.10	0.53%	18.75	19.00	18.75	660
Apr 19 2024	18.90	0.00	0.00%	18.91	18.91	18.90	400
Apr 18 2024	18.90	-0.52	-2.68%	19.00	19.00	18.90	1,900
Apr 17 2024	19.42	0.42	2.21%	19.42	19.42	19.42	100
Apr 16 2024	19.00	0.00	0.00%	19.25	19.25	19.00	2,600
Apr 15 2024	19.00	-0.10	-0.52%	19.16	19.16	19.00	5,800
Apr 12 2024	19.10	-0.10	-0.52%	19.10	19.10	19.05	1,200
Apr 11 2024	19.20	0.05	0.26%	19.10	19.25	19.10	3,300
Apr 10 2024	19.15	0.25	1.32%	18.90	19.20	18.90	9,000
Apr 09 2024	18.90	0.05	0.27%	18.80	19.20	18.80	5,300
Apr 08 2024	18.85	0.35	1.89%	18.50	18.85	18.50	3,880
Apr 05 2024	18.50	0.00	0.00%	18.50	18.50	18.50	1,350
Apr 04 2024	18.50	-0.05	-0.27%	18.50	18.50	18.50	800
Apr 03 2024	18.55	0.15	0.82%	18.40	18.55	18.40	2,700
Apr 02 2024	18.40	-0.10	-0.54%	18.45	18.45	18.40	482
Apr 01 2024	18.50	0.15	0.82%	18.54	18.54	18.50	500
Mar 28 2024	18.35	0.00	0.00%	18.35	18.35	18.35	88
Mar 27 2024	18.35	-0.05	-0.27%	18.35	18.35	18.35	300
Mar 26 2024	18.40	0.27	1.49%	18.25	18.40	18.25	2,786
Mar 25 2024	18.13	0.03	0.17%	18.13	18.13	18.13	300
Mar 22 2024	18.10	-0.13	-0.71%	18.10	18.10	18.10	300
Mar 21 2024	18.23	0.03	0.16%	18.23	18.23	18.23	600
Mar 20 2024	18.20	-0.05	-0.27%	18.33	18.33	18.20	1,020
Mar 19 2024	18.25	0.10	0.55%	18.24	18.25	18.20	2,300
Mar 18 2024	18.15	0.15	0.83%	18.25	18.25	18.15	1,555
Mar 15 2024	18.00	0.10	0.56%	17.40	18.00	17.40	2,000
Mar 14 2024	17.90	0.00	0.00%	17.90	17.90	17.90	0
Mar 13 2024	17.90	0.10	0.56%	17.80	17.90	17.80	11,850
Mar 12 2024	17.80	0.09	0.51%	17.79	17.80	17.75	1,700
Mar 11 2024	17.71	-0.29	-1.61%	17.45	17.71	17.45	400
Mar 08 2024	18.00	0.89	5.20%	17.22	18.00	17.22	9,400
Mar 07 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Mar 06 2024	17.11	0.06	0.35%	17.11	17.11	17.11	800
Mar 05 2024	17.05	0.05	0.29%	17.05	17.05	17.05	1,000
Mar 04 2024	17.00	0.10	0.59%	16.92	17.00	16.92	800
Mar 01 2024	16.90	0.29	1.75%	16.75	16.90	16.75	3,000
Feb 29 2024	16.61	0.00	0.00%	16.61	16.61	16.61	8
Feb 28 2024	16.61	-0.24	-1.42%	16.61	16.61	16.61	200
Feb 27 2024	16.85	0.05	0.30%	16.75	16.85	16.75	820
Feb 26 2024	16.80	0.05	0.30%	16.79	16.80	16.79	2,440
Feb 23 2024	16.75	0.00	0.00%	16.75	16.75	16.75	0
Feb 22 2024	16.75	-0.05	-0.30%	16.75	16.75	16.75	200
Feb 21 2024	16.80	-0.09	-0.53%	16.90	16.90	16.80	900
Feb 20 2024	16.89	-0.06	-0.35%	16.89	16.89	16.89	800
Feb 16 2024	16.95	0.25	1.50%	16.94	16.95	16.94	1,500
Feb 15 2024	16.70	0.00	0.00%	16.69	16.70	16.69	4,994
Feb 14 2024	16.70	-0.25	-1.47%	16.70	16.70	16.70	6,300
Feb 13 2024	16.95	0.08	0.47%	16.89	16.95	16.89	1,900
Feb 12 2024	16.87	0.02	0.12%	16.82	16.87	16.82	3,100
Feb 09 2024	16.85	0.14	0.84%	16.84	16.85	16.84	2,102
Feb 08 2024	16.71	0.02	0.12%	16.69	16.71	16.69	2,900

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions