Cenovus Energy Inc (CVE.PR.C)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718833200 | 23.01 | -0.19 | -0.82 | 23.42 | 23.42 | 23 | 29749 |
| 1718746800 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23 | 36480 |
| 1718660400 | 23.2 | -0.15 | -0.64 | 23.35 | 23.35 | 23 | 72056 |
| 1718401200 | 23.35 | -0.4 | -1.68 | 23.52 | 23.52 | 23.35 | 21650 |
| 1718314800 | 23.75 | -0.04 | -0.17 | 23.8 | 23.8 | 23.67 | 7200 |
| 1718228400 | 23.79 | 0.06 | 0.25 | 23.73 | 23.85 | 23.72 | 6200 |
| 1718142000 | 23.73 | 0.09 | 0.38 | 23.66 | 23.8 | 23.65 | 58545 |
| 1718055600 | 23.64 | -0.01 | -0.04 | 23.65 | 23.65 | 23.64 | 2700 |
| 1717796400 | 23.65 | -0.08 | -0.34 | 23.63 | 23.65 | 23.63 | 2900 |
| 1717710000 | 23.73 | -0.12 | -0.50 | 23.81 | 23.81 | 23.7 | 67951 |
| 1717623600 | 23.85 | 0.09 | 0.38 | 23.85 | 23.85 | 23.84 | 148000 |
| 1717537200 | 23.76 | -0.38 | -1.57 | 24.09 | 24.1 | 23.76 | 23150 |
| 1717450800 | 24.14 | -0.02 | -0.08 | 24.11 | 24.15 | 24.05 | 14050 |
| 1717191600 | 24.16 | -0.06 | -0.25 | 24.13 | 24.2 | 24.13 | 3300 |
| 1717105200 | 24.22 | 0.02 | 0.08 | 24.25 | 24.3 | 24.22 | 15400 |
| 1717018800 | 24.2 | -0.01 | -0.04 | 24.11 | 24.2 | 24.11 | 53200 |
| 1716932400 | 24.21 | -0.11 | -0.45 | 24.21 | 24.21 | 24.21 | 200 |
| 1716846000 | 24.32 | 0.24 | 1.00 | 24.16 | 24.32 | 24.15 | 10015 |
| 1716586800 | 24.08 | -0.12 | -0.50 | 24.11 | 24.11 | 24.08 | 6700 |
| 1716500400 | 24.2 | 0.12 | 0.50 | 24.09 | 24.2 | 24.09 | 36185 |
| 1716414000 | 24.08 | -0.02 | -0.08 | 24.1 | 24.1 | 24.08 | 26000 |
| 1716327600 | 24.1 | -0.01 | -0.04 | 24.11 | 24.11 | 24.1 | 4346 |
| 1715982000 | 24.11 | 0.01 | 0.04 | 24.12 | 24.12 | 24.11 | 400 |
| 1715895600 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1715809200 | 24.1 | 0 | 0.00 | 24.09 | 24.1 | 24.09 | 20802 |
| 1715722800 | 24.1 | -0.06 | -0.25 | 24.1 | 24.1 | 24.1 | 1200 |
| 1715636400 | 24.16 | 0.04 | 0.17 | 24.15 | 24.16 | 24.09 | 2800 |
| 1715377200 | 24.12 | -0.03 | -0.12 | 24.15 | 24.15 | 24.12 | 5000 |
| 1715290800 | 24.15 | -0.01 | -0.04 | 24.15 | 24.15 | 24.15 | 5720 |
| 1715204400 | 24.16 | -0.04 | -0.17 | 24.15 | 24.16 | 24.15 | 4600 |
| 1715118000 | 24.2 | -0.02 | -0.08 | 24.22 | 24.22 | 24.2 | 600 |
| 1715031600 | 24.22 | -0.25 | -1.02 | 24.36 | 24.36 | 24.22 | 1950 |
| 1714772400 | 24.47 | 0.14 | 0.58 | 24.47 | 24.47 | 24.47 | 950 |
| 1714686000 | 24.33 | 0.08 | 0.33 | 24.1 | 24.33 | 24.06 | 5871 |
| 1714599600 | 24.25 | 0.25 | 1.04 | 23.97 | 24.25 | 23.97 | 11574 |
| 1714513200 | 24 | 0.01 | 0.04 | 23.99 | 24 | 23.94 | 17880 |
| 1714426800 | 23.99 | 0.06 | 0.25 | 23.94 | 23.99 | 23.93 | 16643 |
| 1714167600 | 23.93 | -0.07 | -0.29 | 23.91 | 24 | 23.9 | 98301 |
| 1714081200 | 24 | 0.1 | 0.42 | 23.9 | 24 | 23.87 | 4333 |
| 1713994800 | 23.9 | 0.05 | 0.21 | 23.85 | 23.95 | 23.85 | 14858 |
| 1713908400 | 23.85 | 0 | 0.00 | 23.86 | 23.87 | 23.79 | 14256 |
| 1713822000 | 23.85 | 0.01 | 0.04 | 23.85 | 23.97 | 23.84 | 3930 |
| 1713562800 | 23.84 | -0.16 | -0.67 | 23.91 | 23.91 | 23.84 | 9423 |
| 1713476400 | 24 | 0.05 | 0.21 | 23.97 | 24 | 23.97 | 3255 |
| 1713390000 | 23.95 | -0.03 | -0.13 | 23.9 | 23.95 | 23.9 | 1710 |
| 1713303600 | 23.98 | 0.23 | 0.97 | 23.84 | 23.98 | 23.84 | 8200 |
| 1713217200 | 23.75 | -0.16 | -0.67 | 23.88 | 23.89 | 23.75 | 27300 |
| 1712958000 | 23.91 | -0.05 | -0.21 | 24 | 24 | 23.91 | 5280 |
| 1712871600 | 23.96 | 0.01 | 0.04 | 24 | 24 | 23.95 | 16700 |
| 1712785200 | 23.95 | -0.05 | -0.21 | 24 | 24 | 23.95 | 154525 |
| 1712698800 | 24 | 0.03 | 0.13 | 24 | 24.05 | 23.99 | 92100 |
| 1712612400 | 23.97 | 0.27 | 1.14 | 23.7 | 23.97 | 23.7 | 30200 |
| 1712353200 | 23.7 | 0 | 0.00 | 23.69 | 23.71 | 23.69 | 1380 |
| 1712266800 | 23.7 | -0.01 | -0.04 | 23.77 | 23.77 | 23.55 | 2600 |
| 1712180400 | 23.71 | -0.13 | -0.55 | 23.6 | 23.8 | 23.6 | 6200 |
| 1712094000 | 23.84 | 0.04 | 0.17 | 23.75 | 24 | 23.75 | 3128 |
| 1712007600 | 23.8 | 0.05 | 0.21 | 23.86 | 23.9 | 23.8 | 8050 |
| 1711662000 | 23.75 | 0.1 | 0.42 | 23.6 | 23.75 | 23.6 | 10400 |
| 1711575600 | 23.65 | 0.13 | 0.55 | 23.55 | 23.7 | 23.55 | 13708 |
| 1711489200 | 23.52 | 0.06 | 0.26 | 23.5 | 23.7 | 23.5 | 31309 |
| 1711402800 | 23.46 | -0.15 | -0.64 | 23.46 | 23.46 | 23.46 | 500 |
| 1711143600 | 23.61 | 0.38 | 1.64 | 23.25 | 23.61 | 23.25 | 5160 |
| 1711057200 | 23.23 | -0.06 | -0.26 | 23.25 | 23.25 | 23.2 | 2796 |
| 1710970800 | 23.29 | 0.08 | 0.34 | 23.2 | 23.29 | 23.2 | 2600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
