Cenovus Energy Inc Historical Data - CVE.PR.A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Cenovus Energy Inc (CVE.PR.A)

17.96

0.00

( 0.00% )

Updated: 10:10:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	17.96	0.11	0.62	18	18	17.96	600
1713303600	17.85	0.28	1.59	17.85	17.85	17.85	100
1713217200	17.57	-0.29	-1.62	18.19	18.19	17.57	8984
1712958000	17.86	-0.28	-1.54	17.91	18	17.79	4354
1712871600	18.14	0.09	0.50	18.1	18.24	18.09	36800
1712785200	18.05	0.05	0.28	17.98	18.2	17.98	21000
1712698800	18	0.25	1.41	18.38	18.38	17.83	30600
1712612400	17.75	0.51	2.96	17.37	17.75	17.35	11200
1712353200	17.24	-0.03	-0.17	17.14	17.25	17.14	28500
1712266800	17.27	-0.03	-0.17	17.27	17.35	17.27	3700
1712180400	17.3	0.1	0.58	17.25	17.3	17.24	81487
1712094000	17.2	0.2	1.18	16.84	17.22	16.84	5144
1712007600	17	0.41	2.47	17.08	17.08	17	3415
1711662000	16.59	-0.41	-2.41	16.559999	16.59	16.559999	2251
1711575600	17	-0.04	-0.23	16.99	17	16.99	1619
1711489200	17.04	-0.18	-1.05	17.18	17.18	17.03	400
1711402800	17.22	0	0.00	17.22	17.22	17.22	0
1711143600	17.22	0	0.00	17	17.22	17	600
1711057200	17.22	0.22	1.29	17.1	17.3	17.1	75566
1710970800	17	0	0.00	17	17.01	17	8790
1710884400	17	0.08	0.47	17	17	17	1500
1710798000	16.92	0.01	0.06	16.85	16.98	16.85	1300
1710538800	16.91	0.19	1.14	16.85	17.05	16.85	14400
1710452400	16.719999	-0.28	-1.65	16.51	16.719999	16.51	900
1710366000	17	0.16	0.95	16.7	17.05	16.7	103410
1710279600	16.84	0.24	1.45	16.649999	16.84	16.649999	9700
1710193200	16.6	-0.1	-0.60	16.399999	16.6	16.399999	9600
1709937600	16.7	1.08	6.91	15.52	16.7	15.52	321301
1709851200	15.62	0.1	0.64	15.61	15.62	15.61	84733
1709764800	15.52	-0.08	-0.51	15.2	15.62	15.2	532700
1709678400	15.6	0.31	2.03	15.3	15.61	15.3	117969
1709592000	15.29	0.15	0.99	15.29	15.29	15.29	100
1709332800	15.14	0.1	0.66	15.23	15.36	15.14	10940
1709246400	15.04	0	0.00	15.04	15.04	15.04	0
1709160000	15.04	-0.01	-0.07	15.1	15.1	15.04	44700
1709073600	15.05	0.05	0.33	15.09	15.11	15.05	205600
1708987200	15	-0.1	-0.66	15	15	15	25000
1708728000	15.1	-0.2	-1.31	15.1	15.1	15.1	50000
1708641600	15.3	0.07	0.46	15.3	15.3	15.3	2800
1708555200	15.23	0	0.00	15.23	15.23	15.23	0
1708468800	15.23	-0.06	-0.39	15.02	15.23	15.02	300
1708123200	15.29	0	0.00	15.29	15.29	15.29	0
1708036800	15.29	0.24	1.59	15.3	15.3	15.14	2116
1707950400	15.05	-0.3	-1.95	15.31	15.31	15.05	2500
1707864000	15.35	0	0.00	15.35	15.35	15.35	0
1707777600	15.35	-0.05	-0.32	15.38	15.38	15.35	2300
1707518400	15.4	0.12	0.79	15.4	15.44	15.4	6600
1707432000	15.28	-0.12	-0.78	15.28	15.28	15.28	572
1707345600	15.4	0	0.00	15.4	15.4	15.4	0
1707259200	15.4	-0.1	-0.65	15.4	15.4	15.4	4319
1707172800	15.5	0	0.00	15.5	15.5	15.5	0
1706913600	15.5	0	0.00	15.5	15.5	15.5	400
1706827200	15.5	-0.15	-0.96	15	15.5	15	2900
1706740800	15.65	0.35	2.29	15.65	15.65	15.65	883
1706654400	15.3	0.5	3.38	14.99	15.3	14.99	1300
1706568000	14.8	0	0.00	14.8	14.8	14.8	0
1706308800	14.8	-0.07	-0.47	14.85	14.85	14.8	1400
1706222400	14.87	0.08	0.54	14.79	14.87	14.68	1690
1706136000	14.79	0	0.00	14.79	14.79	14.79	1
1706049600	14.79	0.38	2.64	14.51	14.79	14.51	2440
1705963200	14.41	0	0.00	14.41	14.41	14.41	20
1705704000	14.41	-0.04	-0.28	14.45	14.58	14.41	1250
1705617600	14.45	0.02	0.14	14.55	14.55	14.45	9797

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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