Cenovus Energy Inc (CXD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.654 | 3.69533280597 | 17.698 | 18.547999 | 17.373999 | 247 | 17.86411831 | DE |
| 4 | -0.906 | -4.70453837366 | 19.258 | 19.498 | 16.732 | 1150 | 17.3755311 | DE |
| 12 | -1.419999 | -7.18186866184 | 19.771999 | 20.485 | 16.732 | 1265 | 18.62292767 | DE |
| 26 | 3.008 | 19.6037539103 | 15.344 | 20.485 | 13.62 | 1192 | 17.99081767 | DE |
| 52 | 0.096 | 0.525854513585 | 18.256 | 20.485 | 13.62 | 922 | 18.00106139 | DE |
| 156 | 0.096 | 0.525854513585 | 18.256 | 20.485 | 13.62 | 922 | 18.00106139 | DE |
| 260 | 0.096 | 0.525854513585 | 18.256 | 20.485 | 13.62 | 922 | 18.00106139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 18.5 | 0.21 | 1.17 | 18.547999 | 18.547999 | 18.5 | 235 |
| 1719520020 | 18.286 | 0.19 | 1.03 | 18.294 | 18.294 | 18.286 | 162 |
| 1719433620 | 18.1 | 0.02 | 0.13 | 18.1 | 18.1 | 18.1 | 56 |
| 1719347160 | 18.076 | 0.38 | 2.12 | 17.85 | 18.076 | 17.85 | 229 |
| 1719260820 | 17.7 | 0 | 0.01 | 17.616 | 17.7 | 17.616 | 330 |
| 1719001620 | 17.698 | 0.25 | 1.44 | 17.698 | 17.698 | 17.373999 | 457 |
| 1718915160 | 17.446 | 0.22 | 1.29 | 17.265999 | 17.648 | 17.25 | 2982 |
| 1718828820 | 17.224 | 0.49 | 2.94 | 17.152 | 17.558 | 17.152 | 1254 |
| 1718742360 | 16.732 | -0.27 | -1.56 | 16.732 | 16.732 | 16.732 | 1 |
| 1718656020 | 16.998 | 0.18 | 1.05 | 17.164 | 17.248 | 16.864 | 561 |
| 1718396820 | 16.822 | -0.3 | -1.74 | 17.014 | 17.238 | 16.822 | 760 |
| 1718310420 | 17.12 | -0.58 | -3.30 | 17.312 | 17.312 | 16.786 | 9134 |
| 1718224020 | 17.704 | -0.1 | -0.58 | 18.238 | 18.26 | 17.704 | 174 |
| 1718137620 | 17.808 | 0.01 | 0.04 | 17.808 | 17.808 | 17.808 | 11 |
| 1718051220 | 17.8 | 0.4 | 2.28 | 17.802 | 17.802 | 17.8 | 256 |
| 1717792020 | 17.404 | 0 | 0.02 | 17.658 | 17.658 | 17.404 | 105 |
| 1717705620 | 17.399999 | -0.17 | -0.98 | 17.414 | 17.698 | 17.318 | 1075 |
| 1717619220 | 17.572 | 0.01 | 0.07 | 17.559999 | 17.87 | 17.5 | 1299 |
| 1717532820 | 17.559999 | -0.59 | -3.24 | 18.01 | 18.01 | 17.53 | 1046 |
| 1717446420 | 18.148 | -1.11 | -5.76 | 19.498 | 19.498 | 18.1 | 2117 |
| 1717187220 | 19.258 | -0.14 | -0.71 | 19.258 | 19.258 | 19.258 | 90 |
| 1717100820 | 19.396 | 0.42 | 2.19 | 19.34 | 19.396 | 19.34 | 212 |
| 1717014420 | 18.98 | -0.12 | -0.65 | 19.442 | 19.444 | 18.98 | 1687 |
| 1716928020 | 19.104 | 0.25 | 1.35 | 18.899999 | 19.104 | 18.899999 | 174 |
| 1716841560 | 18.85 | 0.36 | 1.96 | 18.882 | 18.882 | 18.85 | 21 |
| 1716582420 | 18.488 | 0 | 0.00 | 18.488 | 18.488 | 18.488 | 0 |
| 1716496020 | 18.488 | -0.11 | -0.60 | 18.254 | 18.655999 | 18.254 | 305 |
| 1716409620 | 18.6 | 0.05 | 0.27 | 18.782 | 18.782 | 18.6 | 12110 |
| 1716323160 | 18.55 | -0.03 | -0.15 | 18.55 | 18.55 | 18.55 | 50 |
| 1716236760 | 18.578 | -0.09 | -0.49 | 18.578 | 18.578 | 18.578 | 55 |
| 1715977620 | 18.67 | 0.4 | 2.17 | 18.34 | 18.67 | 18.34 | 213 |
| 1715891220 | 18.274 | -0.12 | -0.63 | 18.358 | 18.852 | 18.274 | 219 |
| 1715804820 | 18.39 | -0.17 | -0.89 | 18.559999 | 18.93 | 18.354 | 3887 |
| 1715718420 | 18.556 | -0.67 | -3.49 | 18.829999 | 18.829999 | 18.556 | 1286 |
| 1715631960 | 19.228 | -0.33 | -1.69 | 19.228 | 19.228 | 19.228 | 27 |
| 1715372820 | 19.558 | 0.28 | 1.47 | 19.527999 | 19.558 | 19.527999 | 403 |
| 1715286420 | 19.274 | 0 | 0.00 | 19.274 | 19.274 | 19.274 | 0 |
| 1715200020 | 19.274 | 0.11 | 0.56 | 19.198 | 19.428 | 19.042 | 804 |
| 1715113620 | 19.166 | 0.08 | 0.44 | 19.373999 | 19.438 | 19.166 | 304 |
| 1715027220 | 19.082 | 0.22 | 1.16 | 18.957999 | 19.12 | 18.938 | 575 |
| 1714768020 | 18.864 | -0.54 | -2.79 | 19.102 | 19.114 | 18.803999 | 2608 |
| 1714681560 | 19.405999 | -0.04 | -0.23 | 19.052 | 19.405999 | 19.052 | 1387 |
| 1714508820 | 19.45 | -0.66 | -3.31 | 20.265 | 20.395 | 19.45 | 476 |
| 1714422420 | 20.114999 | 0.31 | 1.58 | 20.114999 | 20.114999 | 20.114999 | 50 |
| 1714163220 | 19.802 | 0.02 | 0.10 | 20.1 | 20.1 | 19.802 | 157 |
| 1714076820 | 19.782 | 0.13 | 0.64 | 20.01 | 20.01 | 19.585999 | 1600 |
| 1713990420 | 19.655999 | -0.32 | -1.59 | 19.6 | 19.655999 | 19.6 | 234 |
| 1713903960 | 19.974 | 0 | 0.00 | 19.974 | 19.974 | 19.974 | 0 |
| 1713817560 | 19.974 | 0.12 | 0.61 | 19.3 | 19.974 | 19.3 | 177 |
| 1713558420 | 19.852 | 0.15 | 0.74 | 19.784 | 19.852 | 19.784 | 206 |
| 1713472020 | 19.706 | 0.21 | 1.10 | 19.102 | 19.706 | 19.102 | 213 |
| 1713385620 | 19.492 | 0.44 | 2.31 | 19.236 | 19.884 | 19.236 | 965 |
| 1713299220 | 19.052 | -0.43 | -2.22 | 19.332 | 19.489999 | 19.052 | 672 |
| 1713212820 | 19.484 | -0.1 | -0.51 | 19.742 | 19.742 | 19.372 | 1399 |
| 1712953620 | 19.584 | -0.12 | -0.59 | 19.8 | 20.245 | 19.584 | 1065 |
| 1712867220 | 19.7 | -0.67 | -3.29 | 20.485 | 20.485 | 19.7 | 1203 |
| 1712780760 | 20.37 | 0.44 | 2.19 | 19.948 | 20.37 | 19.82 | 1605 |
| 1712694360 | 19.934 | 0.17 | 0.88 | 19.948 | 19.948 | 19.591999 | 380 |
| 1712607960 | 19.76 | 0.06 | 0.31 | 19.72 | 19.914 | 19.72 | 1311 |
| 1712348820 | 19.698 | 0.17 | 0.86 | 19.771999 | 19.931999 | 19.489999 | 5487 |
| 1712262360 | 19.53 | 0.04 | 0.22 | 19.566 | 20.399999 | 19.399999 | 10803 |
| 1712175960 | 19.488 | 0.54 | 2.86 | 19.2 | 19.617999 | 19.05 | 22309 |
| 1712089560 | 18.946 | 0.5 | 2.72 | 18.566 | 19.123999 | 18.566 | 640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
