S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

CVE.PR.E Cenovus Energy Inc

24.05

-0.01 (-0.04%)

May 22 2024 - Closed

Delayed by 15 minutes

CVE.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	24.06	0.02	0.08%	24.07	24.07	24.06	2,000
May 17 2024	24.04	0.00	0.00%	24.04	24.04	24.04	0
May 16 2024	24.04	0.00	0.00%	24.04	24.04	24.04	0
May 15 2024	24.04	0.00	0.00%	24.04	24.04	24.04	0
May 14 2024	24.04	0.04	0.17%	24.00	24.05	24.00	5,993
May 13 2024	24.00	0.01	0.04%	24.00	24.00	24.00	642
May 10 2024	23.99	0.14	0.59%	23.99	23.99	23.99	100
May 09 2024	23.85	0.00	0.00%	23.85	23.85	23.85	117
May 08 2024	23.85	-0.15	-0.63%	24.00	24.00	23.85	39,893
May 07 2024	24.00	-0.10	-0.41%	23.91	24.00	23.91	1,300
May 06 2024	24.10	0.08	0.33%	24.10	24.10	24.10	31,100
May 03 2024	24.02	-0.20	-0.83%	24.20	24.20	24.02	4,117
May 02 2024	24.22	0.22	0.92%	24.00	24.22	24.00	3,968
May 01 2024	24.00	0.05	0.21%	23.85	24.00	23.85	2,661
Apr 30 2024	23.95	0.08	0.34%	23.95	23.95	23.95	3,225
Apr 29 2024	23.87	0.07	0.29%	23.85	23.87	23.85	3,800
Apr 26 2024	23.80	0.00	0.00%	23.80	23.80	23.80	0
Apr 25 2024	23.80	0.13	0.55%	23.60	23.80	23.60	800
Apr 24 2024	23.67	0.03	0.13%	23.70	23.75	23.67	43,009
Apr 23 2024	23.64	0.04	0.17%	23.79	23.79	23.64	4,005
Apr 22 2024	23.60	0.02	0.08%	23.60	23.61	23.60	27,200
Apr 19 2024	23.58	-0.20	-0.84%	23.58	23.58	23.58	3,404
Apr 18 2024	23.78	-0.02	-0.08%	23.80	23.80	23.78	12,200
Apr 17 2024	23.80	0.05	0.21%	23.75	23.80	23.70	38,200
Apr 16 2024	23.75	0.15	0.64%	23.75	23.75	23.75	1,300
Apr 15 2024	23.60	-0.09	-0.38%	23.70	23.71	23.60	6,319
Apr 12 2024	23.69	-0.11	-0.46%	23.80	23.80	23.69	4,356
Apr 11 2024	23.80	0.05	0.21%	23.75	23.81	23.75	1,500
Apr 10 2024	23.75	-0.15	-0.63%	23.75	23.75	23.75	50,800
Apr 09 2024	23.90	0.14	0.59%	23.85	24.00	23.85	14,800
Apr 08 2024	23.76	0.01	0.04%	23.70	23.76	23.70	45,700
Apr 05 2024	23.75	0.00	0.00%	23.75	23.75	23.75	0
Apr 04 2024	23.75	-0.05	-0.21%	23.75	23.75	23.75	27,200
Apr 03 2024	23.80	0.09	0.38%	23.81	23.86	23.80	768
Apr 02 2024	23.71	0.01	0.04%	23.71	23.71	23.71	100
Apr 01 2024	23.70	0.08	0.34%	23.70	23.70	23.70	900
Mar 28 2024	23.62	0.04	0.17%	23.65	23.65	23.62	10,600
Mar 27 2024	23.58	-0.24	-1.01%	23.50	23.58	23.50	5,111
Mar 26 2024	23.82	0.32	1.36%	23.45	23.90	23.45	26,300
Mar 25 2024	23.50	0.11	0.47%	23.45	23.50	23.45	35,405
Mar 22 2024	23.39	-0.26	-1.10%	23.33	23.39	23.33	3,393
Mar 21 2024	23.65	0.39	1.68%	23.30	23.65	23.30	448
Mar 20 2024	23.26	0.00	0.00%	23.26	23.26	23.26	0
Mar 19 2024	23.26	-0.53	-2.23%	23.26	23.26	23.26	100
Mar 18 2024	23.79	-0.01	-0.04%	23.56	23.79	23.50	700
Mar 15 2024	23.80	0.45	1.93%	23.25	23.80	23.25	11,426
Mar 14 2024	23.35	0.07	0.30%	23.25	23.35	23.25	21,090
Mar 13 2024	23.28	-0.20	-0.85%	23.40	23.40	23.28	9,501
Mar 12 2024	23.48	0.00	0.00%	23.48	23.48	23.48	0
Mar 11 2024	23.48	0.11	0.47%	23.48	23.48	23.48	200
Mar 08 2024	23.37	-0.03	-0.13%	23.40	23.40	23.37	8,892
Mar 07 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0
Mar 06 2024	23.40	0.00	0.00%	23.40	23.40	23.40	0
Mar 05 2024	23.40	-0.10	-0.43%	23.54	23.55	23.40	4,751
Mar 04 2024	23.50	-0.10	-0.42%	23.60	23.60	23.42	14,414
Mar 01 2024	23.60	-0.05	-0.21%	23.55	23.61	23.50	10,982
Feb 29 2024	23.65	0.09	0.38%	23.55	23.65	23.55	34,645
Feb 28 2024	23.56	-0.21	-0.88%	23.65	23.65	23.56	200
Feb 27 2024	23.77	0.12	0.51%	23.80	23.85	23.77	90,400
Feb 26 2024	23.65	0.00	0.00%	23.69	23.69	23.65	500
Feb 23 2024	23.65	-0.18	-0.76%	23.57	23.78	23.57	2,515
Feb 22 2024	23.83	0.18	0.76%	23.83	23.83	23.83	1,200

BPCE SFH 0.965% 26jan2029

Otis Gallery (GM)

Omega Oil and Gas

Ovation Science (QB)

Wt 3x S $ L �

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