Cenovus Energy Inc (CVE.PR.G)
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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 25.02 | -0.01 | -0.04 | 25.03 | 25.03 | 25.02 | 50200 |
| 1740696000 | 25.03 | 0.22 | 0.89 | 24.9 | 25.05 | 24.9 | 44000 |
| 1740609600 | 24.81 | 0.01 | 0.04 | 24.86 | 24.86 | 24.81 | 23749 |
| 1740523200 | 24.8 | -0.08 | -0.32 | 24.88 | 24.88 | 24.8 | 7000 |
| 1740436800 | 24.88 | 0 | 0.00 | 24.82 | 24.88 | 24.81 | 6200 |
| 1740177600 | 24.88 | 0 | 0.00 | 24.88 | 24.88 | 24.88 | 0 |
| 1740091200 | 24.88 | 0.07 | 0.28 | 24.81 | 24.88 | 24.81 | 2600 |
| 1740004800 | 24.81 | -0.01 | -0.04 | 24.81 | 24.81 | 24.81 | 2880 |
| 1739918400 | 24.82 | 0 | 0.00 | 24.81 | 24.82 | 24.81 | 300 |
| 1739572800 | 24.82 | 0.05 | 0.20 | 24.8 | 24.82 | 24.75 | 10417 |
| 1739486400 | 24.77 | 0.02 | 0.08 | 24.76 | 24.77 | 24.76 | 1700 |
| 1739400000 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.72 | 9851 |
| 1739313600 | 24.75 | -0.01 | -0.04 | 24.76 | 24.76 | 24.75 | 4600 |
| 1739227200 | 24.76 | 0.02 | 0.08 | 24.72 | 24.76 | 24.72 | 1100 |
| 1738968000 | 24.74 | 0.01 | 0.04 | 24.73 | 24.88 | 24.72 | 4152 |
| 1738881600 | 24.73 | 0.01 | 0.04 | 24.73 | 24.73 | 24.73 | 3852 |
| 1738795200 | 24.72 | 0.04 | 0.16 | 24.71 | 24.72 | 24.71 | 2652 |
| 1738708800 | 24.68 | 0.11 | 0.45 | 24.67 | 24.68 | 24.67 | 997 |
| 1738622400 | 24.57 | -0.29 | -1.17 | 24.76 | 24.76 | 24.55 | 19387 |
| 1738363200 | 24.86 | 0.08 | 0.32 | 24.78 | 24.86 | 24.78 | 9840 |
| 1738276800 | 24.78 | -0.05 | -0.20 | 24.78 | 24.78 | 24.78 | 20000 |
| 1738190400 | 24.83 | 0.08 | 0.32 | 24.75 | 24.83 | 24.75 | 2300 |
| 1738104000 | 24.75 | -0.06 | -0.24 | 24.75 | 24.75 | 24.75 | 22500 |
| 1738017600 | 24.81 | 0.02 | 0.08 | 24.8 | 24.81 | 24.8 | 1350 |
| 1737758400 | 24.79 | 0.04 | 0.16 | 24.79 | 24.79 | 24.76 | 1200 |
| 1737672000 | 24.75 | 0 | 0.00 | 24.715 | 24.75 | 24.715 | 1600 |
| 1737585600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 200 |
| 1737499200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1737412800 | 24.75 | 0 | 0.00 | 24.74 | 24.75 | 24.74 | 25120 |
| 1737153600 | 24.75 | 0.01 | 0.04 | 24.75 | 24.75 | 24.75 | 3407 |
| 1737067200 | 24.74 | -0.01 | -0.04 | 24.75 | 24.75 | 24.74 | 75500 |
| 1736980800 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 51750 |
| 1736894400 | 24.75 | -0.01 | -0.04 | 24.75 | 24.75 | 24.7 | 28529 |
| 1736808000 | 24.76 | -0.04 | -0.16 | 24.76 | 24.76 | 24.76 | 700 |
| 1736548800 | 24.8 | 0 | 0.00 | 24.76 | 24.8 | 24.76 | 909 |
| 1736462400 | 24.8 | -0.08 | -0.32 | 24.8 | 24.8 | 24.8 | 100 |
| 1736376000 | 24.88 | 0.12 | 0.48 | 24.9 | 24.9 | 24.88 | 1852 |
| 1736289600 | 24.76 | -0.04 | -0.16 | 24.75 | 24.76 | 24.75 | 25500 |
| 1736203200 | 24.8 | 0.1 | 0.40 | 24.86 | 24.86 | 24.75 | 52200 |
| 1735944000 | 24.7 | -0.05 | -0.20 | 24.75 | 24.75 | 24.7 | 93200 |
| 1735857600 | 24.75 | 0 | 0.00 | 24.58 | 24.75 | 24.58 | 31300 |
| 1735684800 | 24.75 | 0.09 | 0.36 | 24.74 | 24.75 | 24.74 | 2636 |
| 1735598400 | 24.66 | 0.1 | 0.41 | 24.66 | 24.66 | 24.66 | 145 |
| 1735339200 | 24.56 | -0.05 | -0.20 | 24.56 | 24.56 | 24.56 | 0 |
| 1735069200 | 24.61 | 0.05 | 0.20 | 24.61 | 24.61 | 24.61 | 2100 |
| 1734993600 | 24.56 | -0.14 | -0.57 | 24.57 | 24.57 | 24.56 | 2800 |
| 1734734400 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1734648000 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1734561600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1734475200 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 71000 |
| 1734388800 | 24.7 | -0.19 | -0.76 | 24.65 | 24.7 | 24.65 | 395 |
| 1734129600 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1734043200 | 24.89 | 0.08 | 0.32 | 24.89 | 24.89 | 24.89 | 100 |
| 1733956800 | 24.81 | -0.01 | -0.04 | 24.85 | 24.85 | 24.81 | 1203 |
| 1733870400 | 24.82 | -0.08 | -0.32 | 24.85 | 24.85 | 24.82 | 11455 |
| 1733784000 | 24.9 | 0.05 | 0.20 | 24.845 | 24.9 | 24.845 | 700 |
| 1733524800 | 24.85 | 0.01 | 0.04 | 24.84 | 24.85 | 24.84 | 700 |
| 1733438400 | 24.84 | -0.04 | -0.16 | 24.84 | 24.84 | 24.84 | 100 |
| 1733352000 | 24.88 | -0.02 | -0.08 | 24.9 | 24.9 | 24.88 | 1100 |
| 1733265600 | 24.9 | 0.03 | 0.12 | 24.88 | 24.9 | 24.88 | 1600 |
| 1733179200 | 24.87 | -0.03 | -0.12 | 24.87 | 24.87 | 24.87 | 52519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
