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

CVE.PR.G Cenovus Energy Inc

23.43

0.00 (0.00%)

May 02 2024 - Closed

Delayed by 15 minutes

CVE.PR.G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	23.43	0.10	0.43%	23.30	23.43	23.30	60,400
Apr 30 2024	23.33	0.08	0.34%	23.33	23.33	23.33	2,850
Apr 29 2024	23.25	0.25	1.09%	23.14	23.25	23.09	1,399
Apr 26 2024	23.00	0.00	0.00%	23.00	23.00	23.00	0
Apr 25 2024	23.00	0.00	0.00%	23.00	23.00	23.00	100
Apr 24 2024	23.00	-0.01	-0.04%	23.06	23.16	23.00	4,274
Apr 23 2024	23.01	0.01	0.04%	22.90	23.01	22.90	8,870
Apr 22 2024	23.00	0.05	0.22%	22.99	23.00	22.99	3,500
Apr 19 2024	22.95	-0.05	-0.22%	23.05	23.05	22.95	4,665
Apr 18 2024	23.00	0.00	0.00%	23.00	23.00	23.00	50,000
Apr 17 2024	23.00	0.00	0.00%	23.00	23.00	23.00	8,000
Apr 16 2024	23.00	0.13	0.57%	23.00	23.00	23.00	182
Apr 15 2024	22.87	-0.28	-1.21%	23.00	23.00	22.87	1,800
Apr 12 2024	23.15	-0.11	-0.47%	23.23	23.23	23.15	993
Apr 11 2024	23.26	0.00	0.00%	23.26	23.26	23.26	0
Apr 10 2024	23.26	0.01	0.04%	23.25	23.26	23.25	5,500
Apr 09 2024	23.25	0.00	0.00%	23.25	23.25	23.25	0
Apr 08 2024	23.25	0.15	0.65%	23.25	23.25	23.25	1,900
Apr 05 2024	23.10	-0.02	-0.09%	23.10	23.10	23.10	500
Apr 04 2024	23.12	0.05	0.22%	23.15	23.22	23.12	26,800
Apr 03 2024	23.07	0.01	0.04%	23.06	23.07	23.06	1,200
Apr 02 2024	23.06	0.06	0.26%	23.03	23.06	23.03	400
Apr 01 2024	23.00	0.05	0.22%	23.00	23.00	23.00	6,000
Mar 28 2024	22.95	-0.03	-0.13%	22.95	22.95	22.95	750
Mar 27 2024	22.98	0.00	0.00%	22.98	22.98	22.98	800
Mar 26 2024	22.98	0.23	1.01%	22.98	22.98	22.98	2,329
Mar 25 2024	22.75	0.00	0.00%	22.75	22.75	22.75	100
Mar 22 2024	22.75	-0.10	-0.44%	22.75	22.75	22.75	4,101
Mar 21 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0
Mar 20 2024	22.85	0.00	0.00%	22.85	22.85	22.85	0
Mar 19 2024	22.85	-0.05	-0.22%	22.85	22.85	22.85	1,700
Mar 18 2024	22.90	0.00	0.00%	22.90	22.90	22.90	0
Mar 15 2024	22.90	0.05	0.22%	22.85	22.90	22.80	3,200
Mar 14 2024	22.85	0.13	0.57%	22.81	22.85	22.81	801
Mar 13 2024	22.72	0.08	0.35%	22.70	22.85	22.70	5,426
Mar 12 2024	22.64	-0.11	-0.48%	22.61	22.64	22.61	400
Mar 11 2024	22.75	0.06	0.26%	22.75	22.75	22.75	55,000
Mar 08 2024	22.69	-0.11	-0.48%	22.69	22.69	22.69	300
Mar 07 2024	22.80	0.00	0.00%	22.80	22.80	22.80	2
Mar 06 2024	22.80	0.05	0.22%	22.80	22.80	22.80	105,500
Mar 05 2024	22.75	-0.05	-0.22%	22.75	22.75	22.75	5,100
Mar 04 2024	22.80	0.01	0.04%	22.76	22.80	22.76	700
Mar 01 2024	22.79	-0.01	-0.04%	22.74	22.79	22.72	3,200
Feb 29 2024	22.80	0.06	0.26%	22.70	22.81	22.70	5,150
Feb 28 2024	22.74	-0.02	-0.09%	22.75	22.75	22.74	1,000
Feb 27 2024	22.76	0.00	0.00%	22.76	22.76	22.76	600
Feb 26 2024	22.76	0.00	0.00%	22.76	22.76	22.76	100
Feb 23 2024	22.76	0.00	0.00%	22.80	22.80	22.76	1,825
Feb 22 2024	22.76	0.00	0.00%	22.76	22.76	22.76	71,500
Feb 21 2024	22.76	0.01	0.04%	22.74	22.76	22.74	10,490
Feb 20 2024	22.75	0.16	0.71%	22.60	22.75	22.60	19,100
Feb 16 2024	22.59	0.09	0.40%	22.60	22.60	22.59	2,850
Feb 15 2024	22.50	0.07	0.31%	22.50	22.51	22.50	3,645
Feb 14 2024	22.43	-0.02	-0.09%	22.45	22.50	22.43	7,400
Feb 13 2024	22.45	0.05	0.22%	22.40	22.45	22.40	3,475
Feb 12 2024	22.40	0.00	0.00%	22.40	22.40	22.40	30
Feb 09 2024	22.40	0.09	0.40%	22.31	22.46	22.31	25,300
Feb 08 2024	22.31	-0.19	-0.84%	22.50	22.50	22.30	12,890
Feb 07 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Feb 06 2024	22.50	-0.05	-0.22%	22.50	22.50	22.50	1,600
Feb 05 2024	22.55	0.00	0.00%	22.55	22.55	22.55	0
Feb 02 2024	22.55	0.02	0.09%	22.50	22.70	22.50	4,400

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