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.C)
Cenovus Energy Inc (CVE.PR.C) Historical

CVE.PR.C Cenovus Energy Inc

24.33

0.00 (0.00%)

Last Updated: 09:00:01

Delayed by 15 minutes

CVE.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	24.33	0.08	0.33%	24.10	24.33	24.06	5,871
May 01 2024	24.25	0.25	1.04%	23.97	24.25	23.97	11,574
Apr 30 2024	24.00	0.01	0.04%	23.99	24.00	23.94	17,880
Apr 29 2024	23.99	0.06	0.25%	23.94	23.99	23.93	16,643
Apr 26 2024	23.93	-0.07	-0.29%	23.91	24.00	23.90	98,301
Apr 25 2024	24.00	0.10	0.42%	23.90	24.00	23.87	4,333
Apr 24 2024	23.90	0.05	0.21%	23.85	23.95	23.85	14,858
Apr 23 2024	23.85	0.00	0.00%	23.86	23.87	23.79	14,256
Apr 22 2024	23.85	0.01	0.04%	23.85	23.97	23.84	3,930
Apr 19 2024	23.84	-0.16	-0.67%	23.91	23.91	23.84	9,423
Apr 18 2024	24.00	0.05	0.21%	23.97	24.00	23.97	3,255
Apr 17 2024	23.95	-0.03	-0.13%	23.90	23.95	23.90	1,710
Apr 16 2024	23.98	0.23	0.97%	23.84	23.98	23.84	8,200
Apr 15 2024	23.75	-0.16	-0.67%	23.88	23.89	23.75	27,300
Apr 12 2024	23.91	-0.05	-0.21%	24.00	24.00	23.91	5,280
Apr 11 2024	23.96	0.01	0.04%	24.00	24.00	23.95	16,700
Apr 10 2024	23.95	-0.05	-0.21%	24.00	24.00	23.95	154,525
Apr 09 2024	24.00	0.03	0.13%	24.00	24.05	23.99	92,100
Apr 08 2024	23.97	0.27	1.14%	23.70	23.97	23.70	30,200
Apr 05 2024	23.70	0.00	0.00%	23.69	23.71	23.69	1,380
Apr 04 2024	23.70	-0.01	-0.04%	23.77	23.77	23.55	2,600
Apr 03 2024	23.71	-0.13	-0.55%	23.60	23.80	23.60	6,200
Apr 02 2024	23.84	0.04	0.17%	23.75	24.00	23.75	3,128
Apr 01 2024	23.80	0.05	0.21%	23.86	23.90	23.80	8,050
Mar 28 2024	23.75	0.10	0.42%	23.60	23.75	23.60	10,400
Mar 27 2024	23.65	0.13	0.55%	23.55	23.70	23.55	13,708
Mar 26 2024	23.52	0.06	0.26%	23.50	23.70	23.50	31,309
Mar 25 2024	23.46	-0.15	-0.64%	23.46	23.46	23.46	500
Mar 22 2024	23.61	0.38	1.64%	23.25	23.61	23.25	5,160
Mar 21 2024	23.23	-0.06	-0.26%	23.25	23.25	23.20	2,796
Mar 20 2024	23.29	0.08	0.34%	23.20	23.29	23.20	2,600
Mar 19 2024	23.21	0.01	0.04%	23.21	23.29	23.20	1,500
Mar 18 2024	23.20	-0.26	-1.11%	23.25	23.25	23.20	82,492
Mar 15 2024	23.46	0.15	0.64%	23.25	23.54	23.25	14,100
Mar 14 2024	23.31	0.15	0.65%	23.10	23.31	23.10	3,901
Mar 13 2024	23.16	0.12	0.52%	23.11	23.20	23.10	57,102
Mar 12 2024	23.04	0.09	0.39%	23.05	23.11	23.00	5,810
Mar 11 2024	22.95	0.00	0.00%	22.95	23.05	22.95	8,579
Mar 08 2024	22.95	0.00	0.00%	22.97	23.00	22.95	2,500
Mar 07 2024	22.95	-0.07	-0.30%	22.97	23.01	22.95	5,900
Mar 06 2024	23.02	-0.02	-0.09%	23.04	23.04	22.95	2,000
Mar 05 2024	23.04	0.09	0.39%	23.04	23.06	23.04	1,250
Mar 04 2024	22.95	0.00	0.00%	23.11	23.11	22.95	4,300
Mar 01 2024	22.95	-0.10	-0.43%	23.10	23.11	22.95	100,700
Feb 29 2024	23.05	0.05	0.22%	23.02	23.16	23.02	21,835
Feb 28 2024	23.00	-0.01	-0.04%	23.00	23.01	23.00	1,000
Feb 27 2024	23.01	-0.01	-0.04%	23.10	23.10	23.00	51,400
Feb 26 2024	23.02	0.02	0.09%	23.00	23.02	23.00	150,800
Feb 23 2024	23.00	-0.03	-0.13%	23.05	23.06	23.00	3,996
Feb 22 2024	23.03	0.04	0.17%	22.95	23.03	22.95	117,000
Feb 21 2024	22.99	0.06	0.26%	22.97	22.99	22.96	1,100
Feb 20 2024	22.93	-0.02	-0.09%	22.95	22.95	22.90	4,124
Feb 16 2024	22.95	0.05	0.22%	22.90	22.95	22.88	700
Feb 15 2024	22.90	0.15	0.66%	22.85	22.90	22.85	900
Feb 14 2024	22.75	0.15	0.66%	22.65	22.75	22.60	70,500
Feb 13 2024	22.60	0.00	0.00%	22.62	22.65	22.60	2,794
Feb 12 2024	22.60	0.04	0.18%	22.56	22.61	22.55	27,100
Feb 09 2024	22.56	0.05	0.22%	22.50	22.60	22.50	3,600
Feb 08 2024	22.51	0.05	0.22%	22.60	22.60	22.50	676
Feb 07 2024	22.46	0.00	0.00%	22.46	22.46	22.46	0
Feb 06 2024	22.46	-0.09	-0.40%	22.59	22.60	22.45	6,700
Feb 05 2024	22.55	-0.28	-1.23%	22.55	22.55	22.55	1,000

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