Cenovus Energy Inc (CVE.PR.G)
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 |
|---|---|---|---|---|---|---|---|
| 1721943600 | 23.86 | 0.01 | 0.04 | 23.86 | 23.87 | 23.86 | 2462 |
| 1721857200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1721770800 | 23.85 | 0.1 | 0.42 | 23.85 | 23.85 | 23.85 | 29578 |
| 1721684400 | 23.75 | -0.1 | -0.42 | 23.75 | 23.75 | 23.75 | 0 |
| 1721425200 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 0 |
| 1721338800 | 23.85 | 0.1 | 0.42 | 23.8 | 23.85 | 23.8 | 1700 |
| 1721252400 | 23.75 | 0.02 | 0.08 | 23.75 | 23.75 | 23.75 | 1000 |
| 1721166000 | 23.73 | -0.02 | -0.08 | 23.71 | 23.75 | 23.7 | 3200 |
| 1721079600 | 23.75 | -0.14 | -0.59 | 23.75 | 23.75 | 23.75 | 3500 |
| 1720820400 | 23.89 | -0.01 | -0.04 | 23.89 | 23.89 | 23.89 | 500 |
| 1720734000 | 23.9 | 0.14 | 0.59 | 23.9 | 23.9 | 23.9 | 100 |
| 1720647600 | 23.76 | -0.09 | -0.38 | 23.75 | 23.78 | 23.74 | 1808 |
| 1720561200 | 23.85 | 0.25 | 1.06 | 23.85 | 23.85 | 23.85 | 300 |
| 1720474800 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720215600 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1720129200 | 23.6 | -0.1 | -0.42 | 23.7 | 23.7 | 23.6 | 2900 |
| 1720042800 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1719956400 | 23.7 | -0.06 | -0.25 | 23.7 | 23.7 | 23.7 | 400 |
| 1719610800 | 23.76 | 0.31 | 1.32 | 23.48 | 23.76 | 23.48 | 3413 |
| 1719524400 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
| 1719438000 | 23.45 | 0.01 | 0.04 | 23.46 | 23.46 | 23.45 | 3889 |
| 1719351600 | 23.44 | -0.16 | -0.68 | 23.5 | 23.6 | 23.44 | 2642 |
| 1719265200 | 23.6 | 0.3 | 1.29 | 23.34 | 23.6 | 23.34 | 5000 |
| 1719006000 | 23.3 | 0.3 | 1.30 | 23 | 23.3 | 22.51 | 5300 |
| 1718919600 | 23 | 0.19 | 0.83 | 22.95 | 23 | 22.95 | 7400 |
| 1718833200 | 22.81 | 0.11 | 0.48 | 22.895 | 22.895 | 22.81 | 2151 |
| 1718746800 | 22.7 | 0.03 | 0.13 | 22.79 | 22.8 | 22.7 | 3118 |
| 1718660400 | 22.67 | -0.53 | -2.28 | 23.1 | 23.1 | 22.67 | 3300 |
| 1718401200 | 23.2 | -0.33 | -1.40 | 23.24 | 23.24 | 23.11 | 12600 |
| 1718314800 | 23.53 | 0.06 | 0.26 | 23.43 | 23.53 | 23.35 | 7200 |
| 1718228400 | 23.47 | -0.28 | -1.18 | 23.47 | 23.47 | 23.47 | 800 |
| 1718142000 | 23.75 | 0.35 | 1.50 | 23.75 | 23.75 | 23.75 | 5050 |
| 1718055600 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1717796400 | 23.4 | -0.25 | -1.06 | 23.4 | 23.4 | 23.4 | 900 |
| 1717710000 | 23.65 | -0.05 | -0.21 | 23.65 | 23.65 | 23.65 | 1500 |
| 1717623600 | 23.7 | 0.04 | 0.17 | 23.7 | 23.7 | 23.7 | 1000 |
| 1717537200 | 23.66 | -0.15 | -0.63 | 23.66 | 23.66 | 23.66 | 200 |
| 1717450800 | 23.81 | -0.06 | -0.25 | 23.81 | 23.81 | 23.81 | 100 |
| 1717191600 | 23.87 | 0.2 | 0.84 | 23.65 | 23.87 | 23.65 | 8058 |
| 1717105200 | 23.67 | -0.08 | -0.34 | 23.77 | 23.77 | 23.67 | 800 |
| 1717018800 | 23.75 | -0.22 | -0.92 | 23.705 | 23.75 | 23.67 | 1500 |
| 1716932400 | 23.97 | 0.04 | 0.17 | 23.9 | 23.97 | 23.9 | 5350 |
| 1716846000 | 23.93 | 0.13 | 0.55 | 23.82 | 23.93 | 23.82 | 4329 |
| 1716586800 | 23.8 | -0.05 | -0.21 | 23.8 | 23.8 | 23.8 | 700 |
| 1716500400 | 23.85 | 0.18 | 0.76 | 23.66 | 23.85 | 23.66 | 2800 |
| 1716414000 | 23.67 | 0 | 0.00 | 23.67 | 23.67 | 23.67 | 0 |
| 1716327600 | 23.67 | -0.03 | -0.13 | 23.67 | 23.67 | 23.67 | 100 |
| 1715982000 | 23.7 | 0.01 | 0.04 | 23.7 | 23.7 | 23.7 | 2700 |
| 1715895600 | 23.69 | -0.01 | -0.04 | 23.695 | 23.695 | 23.69 | 1400 |
| 1715809200 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 200 |
| 1715722800 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1715636400 | 23.7 | -0.05 | -0.21 | 23.75 | 23.75 | 23.7 | 1141 |
| 1715377200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1715290800 | 23.75 | 0.12 | 0.51 | 23.76 | 23.76 | 23.75 | 1058 |
| 1715204400 | 23.63 | -0.12 | -0.51 | 23.7 | 23.7 | 23.63 | 30300 |
| 1715118000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1715031600 | 23.75 | -0.17 | -0.71 | 23.7 | 23.81 | 23.7 | 32097 |
| 1714772400 | 23.92 | 0.24 | 1.01 | 23.44 | 23.92 | 23.44 | 9229 |
| 1714686000 | 23.68 | 0.25 | 1.07 | 23.68 | 23.68 | 23.68 | 1400 |
| 1714599600 | 23.43 | 0.1 | 0.43 | 23.3 | 23.43 | 23.3 | 60400 |
| 1714513200 | 23.33 | 0.08 | 0.34 | 23.33 | 23.33 | 23.33 | 2850 |
| 1714426800 | 23.25 | 0.25 | 1.09 | 23.14 | 23.25 | 23.09 | 1399 |
| 1714167600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
