1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Cenovus Energy Inc (CVE.PR.C)

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

CVE.PR.C

Cenovus Energy Inc
19.40
0.09 (0.47%)
Upgrade to Real-Time

CVE.PR.C Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 23 2023 19.31 -0.29 -1.48% 19.65 19.65 19.31 1,000
Mar 22 2023 19.60 0.26 1.34% 19.45 19.60 19.40 2,600
Mar 21 2023 19.34 0.04 0.21% 19.26 19.36 19.26 2,200
Mar 20 2023 19.30 -0.19 -0.97% 19.21 19.30 19.20 4,050
Mar 17 2023 19.49 0.20 1.04% 19.18 19.50 19.18 5,726
Mar 16 2023 19.29 0.07 0.36% 19.20 19.30 19.10 5,060
Mar 15 2023 19.22 -0.58 -2.93% 19.26 19.50 19.22 1,700
Mar 14 2023 19.80 -0.31 -1.54% 19.72 19.90 19.72 2,595
Mar 13 2023 20.11 -0.22 -1.08% 19.55 20.50 19.55 2,100
Mar 10 2023 20.33 -0.23 -1.12% 20.50 20.65 20.10 12,582
Mar 09 2023 20.56 -0.17 -0.82% 20.82 20.83 20.56 3,500
Mar 08 2023 20.73 -0.07 -0.34% 20.80 20.80 20.52 8,719
Mar 07 2023 20.80 -0.12 -0.57% 20.80 20.80 20.80 400
Mar 06 2023 20.92 0.12 0.58% 20.85 20.92 20.85 3,975
Mar 03 2023 20.80 0.00 0.0% 20.81 20.81 20.80 3,800
Mar 02 2023 20.80 -0.23 -1.09% 20.80 20.80 20.80 1,500
Mar 01 2023 21.03 0.20 0.96% 20.68 21.03 20.68 1,580
Feb 28 2023 20.83 0.19 0.92% 20.83 20.83 20.83 600
Feb 27 2023 20.64 -0.50 -2.37% 21.03 21.03 20.64 5,805
Feb 24 2023 21.14 0.22 1.05% 20.95 21.14 20.90 3,300
Feb 23 2023 20.92 -0.08 -0.38% 20.92 20.92 20.92 500
Feb 22 2023 21.00 -0.05 -0.24% 21.05 21.05 21.00 1,200
Feb 21 2023 21.05 0.00 0.0% 21.11 21.17 21.05 3,300
Feb 20 2023 21.05 0.00 +0.00% 21.05 21.05 21.05 0
Feb 17 2023 21.05 -0.18 -0.85% 21.05 21.05 21.05 800
Feb 16 2023 21.23 0.13 0.62% 21.15 21.23 21.15 2,200
Feb 15 2023 21.10 0.20 0.96% 21.10 21.10 21.10 400
Feb 14 2023 20.90 -0.20 -0.95% 21.10 21.10 20.90 1,600
Feb 13 2023 21.10 0.05 0.24% 21.10 21.10 21.10 2,500
Feb 10 2023 21.05 -0.05 -0.24% 21.10 21.10 21.05 1,800
Feb 09 2023 21.10 0.05 0.24% 21.15 21.15 21.10 29,400
Feb 08 2023 21.05 0.30 1.45% 20.99 21.05 20.99 5,645
Feb 07 2023 20.75 0.00 0.0% 20.76 20.76 20.75 1,200
Feb 06 2023 20.75 0.09 0.44% 20.66 20.75 20.66 26,352
Feb 03 2023 20.66 -0.09 -0.43% 20.75 20.75 20.66 2,370
Feb 02 2023 20.75 0.20 0.97% 20.65 20.75 20.65 2,000
Feb 01 2023 20.55 0.00 0.0% 20.55 20.55 20.55 0
Jan 31 2023 20.55 0.11 0.54% 20.47 20.65 20.45 2,300
Jan 30 2023 20.44 0.00 0.0% 20.44 20.44 20.44 0
Jan 27 2023 20.44 0.04 0.2% 20.95 20.95 20.36 2,350
Jan 26 2023 20.40 -0.25 -1.21% 20.29 20.40 20.29 3,700
Jan 25 2023 20.65 0.15 0.73% 20.50 20.65 20.26 5,026
Jan 24 2023 20.50 0.06 0.29% 20.43 20.50 20.43 9,700
Jan 23 2023 20.44 0.08 0.39% 20.50 20.50 20.40 2,800
Jan 20 2023 20.36 0.07 0.34% 20.50 20.50 20.12 1,400
Jan 19 2023 20.29 0.25 1.25% 20.25 20.29 20.25 5,000
Jan 18 2023 20.04 -0.32 -1.57% 20.36 20.36 20.04 2,600
Jan 17 2023 20.36 -0.37 -1.78% 20.60 20.60 20.36 2,500
Jan 16 2023 20.73 0.23 1.12% 20.73 20.73 20.73 575
Jan 13 2023 20.50 -0.19 -0.92% 20.52 20.55 20.50 63,488
Jan 12 2023 20.69 0.48 2.38% 20.85 20.85 20.50 2,475
Jan 11 2023 20.21 -0.29 -1.41% 20.50 20.50 20.21 2,800
Jan 10 2023 20.50 0.00 0.0% 20.69 20.69 20.50 700
Jan 09 2023 20.50 0.19 0.94% 20.50 20.50 20.50 1,750
Jan 06 2023 20.31 0.25 1.25% 20.30 20.31 20.30 300
Jan 05 2023 20.06 0.00 0.0% 20.06 20.06 20.06 0
Jan 04 2023 20.06 0.12 0.6% 19.94 20.10 19.90 5,531
Jan 03 2023 19.94 0.03 0.15% 19.94 19.94 19.94 100
Jan 02 2023 19.91 0.00 +0.00% 19.91 19.91 19.91 0
Dec 30 2022 19.91 0.17 0.86% 19.91 19.91 19.91 1,000
Dec 29 2022 19.74 0.12 0.61% 19.65 19.74 19.65 1,800
Dec 28 2022 19.62 -0.02 -0.1% 19.62 19.85 19.62 930
Your Recent History
TSX
CVE.PR.C
Cenovus En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230324 20:24:56