Cenovus Energy Inc (CVE.PR.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 17.55 | 0.14 | 0.80 | 17.69 | 17.69 | 17.55 | 3988 |
| 1721943600 | 17.41 | -0.59 | -3.28 | 17.41 | 17.41 | 17.41 | 500 |
| 1721857200 | 18 | 0.14 | 0.78 | 17.85 | 18 | 17.85 | 400 |
| 1721770800 | 17.86 | 0.08 | 0.45 | 17.78 | 17.86 | 17.78 | 3300 |
| 1721684400 | 17.78 | 0.37 | 2.13 | 17.42 | 17.78 | 17.42 | 2100 |
| 1721425200 | 17.41 | -0.26 | -1.47 | 17.41 | 17.41 | 17.41 | 3485 |
| 1721338800 | 17.67 | -0.23 | -1.28 | 17.4 | 17.67 | 17.4 | 700 |
| 1721252400 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1721166000 | 17.9 | -0.07 | -0.39 | 17.75 | 17.9 | 17.75 | 18900 |
| 1721079600 | 17.97 | 0.22 | 1.24 | 17.805 | 17.97 | 17.8 | 3700 |
| 1720820400 | 17.75 | 0.14 | 0.80 | 17.5 | 17.81 | 17.5 | 69700 |
| 1720734000 | 17.61 | -0.27 | -1.51 | 17.48 | 17.61 | 17.48 | 2000 |
| 1720647600 | 17.88 | 0.13 | 0.73 | 17.88 | 17.88 | 17.88 | 400 |
| 1720561200 | 17.75 | 0.05 | 0.28 | 17.59 | 17.8 | 17.59 | 3450 |
| 1720474800 | 17.7 | -0.01 | -0.06 | 17.55 | 17.71 | 17.55 | 3500 |
| 1720215600 | 17.71 | 0 | 0.00 | 17.71 | 17.71 | 17.71 | 0 |
| 1720129200 | 17.71 | 0 | 0.00 | 17.71 | 17.71 | 17.71 | 0 |
| 1720042800 | 17.71 | -0.04 | -0.23 | 17.8 | 17.8 | 17.71 | 900 |
| 1719956400 | 17.75 | -0.2 | -1.11 | 17.56 | 17.9 | 17.56 | 2562 |
| 1719610800 | 17.95 | 0.41 | 2.34 | 17.53 | 17.95 | 17.53 | 11844 |
| 1719524400 | 17.54 | 0.06 | 0.34 | 17.26 | 17.54 | 17.26 | 3400 |
| 1719438000 | 17.48 | 0.49 | 2.88 | 16.95 | 17.48 | 16.95 | 3525 |
| 1719351600 | 16.99 | -0.21 | -1.22 | 17.19 | 17.19 | 16.99 | 1969 |
| 1719265200 | 17.2 | 0.7 | 4.24 | 16.9 | 17.2 | 16.9 | 500 |
| 1719006000 | 16.5 | 0.05 | 0.30 | 16.379999 | 16.5 | 16.379999 | 8000 |
| 1718919600 | 16.45 | 0.17 | 1.04 | 16.28 | 16.45 | 16.28 | 5500 |
| 1718833200 | 16.28 | 0 | 0.00 | 16.3 | 16.3 | 16.28 | 10043 |
| 1718746800 | 16.28 | 0.2 | 1.24 | 16.1 | 16.28 | 16.079999 | 16961 |
| 1718660400 | 16.079999 | -0.07 | -0.43 | 15.99 | 16.079999 | 15.9 | 6413 |
| 1718401200 | 16.149999 | -0.25 | -1.52 | 16.36 | 16.36 | 16.03 | 10926 |
| 1718314800 | 16.399999 | -0.03 | -0.18 | 16.41 | 16.41 | 16.2 | 8183 |
| 1718228400 | 16.43 | -0.44 | -2.61 | 16.649999 | 16.81 | 16.43 | 4850 |
| 1718142000 | 16.87 | 0.44 | 2.68 | 16.399999 | 16.87 | 16.39 | 1600 |
| 1718055600 | 16.43 | 0.53 | 3.33 | 16.6 | 16.9 | 16.43 | 15238 |
| 1717796400 | 15.9 | -0.8 | -4.79 | 16.7 | 16.7 | 15.8 | 1900 |
| 1717710000 | 16.7 | -0.52 | -3.02 | 16.91 | 16.91 | 16.7 | 6500 |
| 1717623600 | 17.22 | -0.18 | -1.03 | 17.23 | 17.32 | 17.22 | 300 |
| 1717537200 | 17.4 | -0.08 | -0.46 | 17.38 | 17.4 | 17.38 | 400 |
| 1717450800 | 17.48 | -0.05 | -0.29 | 17.48 | 17.48 | 17.48 | 156 |
| 1717191600 | 17.53 | -0.03 | -0.17 | 17.6 | 17.6 | 17.53 | 600 |
| 1717105200 | 17.56 | -0.02 | -0.11 | 17.47 | 17.56 | 17.46 | 1700 |
| 1717018800 | 17.58 | -0.09 | -0.51 | 17.58 | 17.6 | 17.58 | 125600 |
| 1716932400 | 17.67 | -0.04 | -0.23 | 17.65 | 17.67 | 17.65 | 3300 |
| 1716846000 | 17.71 | 0.46 | 2.67 | 17.39 | 17.71 | 17.39 | 9222 |
| 1716586800 | 17.25 | -0.17 | -0.98 | 17.25 | 17.25 | 17.25 | 500 |
| 1716500400 | 17.42 | 0.42 | 2.47 | 17.19 | 17.46 | 17.18 | 9463 |
| 1716414000 | 17 | -0.28 | -1.62 | 17.05 | 17.1 | 17 | 4090 |
| 1716327600 | 17.28 | 0.03 | 0.17 | 17.11 | 17.28 | 17.11 | 2000 |
| 1715982000 | 17.25 | -0.1 | -0.58 | 17.26 | 17.26 | 17.25 | 1300 |
| 1715895600 | 17.35 | -0.23 | -1.31 | 17.5 | 17.5 | 17.35 | 5650 |
| 1715809200 | 17.58 | -0.02 | -0.11 | 17.595 | 17.595 | 17.5 | 700 |
| 1715722800 | 17.6 | 0.04 | 0.23 | 17.6 | 17.6 | 17.6 | 185 |
| 1715636400 | 17.56 | -0.06 | -0.34 | 17.55 | 17.56 | 17.51 | 4100 |
| 1715377200 | 17.62 | 0.05 | 0.28 | 17.51 | 17.65 | 17.51 | 2740 |
| 1715290800 | 17.57 | 0.11 | 0.63 | 17.625 | 17.625 | 17.57 | 4442 |
| 1715204400 | 17.46 | 0.18 | 1.04 | 17.4 | 17.54 | 17.38 | 27445 |
| 1715118000 | 17.28 | 0.43 | 2.55 | 17 | 17.28 | 16.85 | 3653 |
| 1715031600 | 16.85 | 0.14 | 0.84 | 17.2 | 17.2 | 16.8 | 4027 |
| 1714772400 | 16.71 | -0.84 | -4.79 | 17.58 | 17.59 | 16.71 | 3141 |
| 1714686000 | 17.55 | 0.13 | 0.75 | 17.35 | 17.55 | 17.35 | 9902 |
| 1714599600 | 17.42 | 0.17 | 0.99 | 17.25 | 17.42 | 17.25 | 6091 |
| 1714513200 | 17.25 | -0.22 | -1.26 | 17.45 | 17.45 | 17.25 | 10038 |
| 1714426800 | 17.47 | 0.31 | 1.81 | 17.35 | 17.47 | 17.35 | 700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
