Cenovus Energy Inc (CVE.WT)
TSX
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 20.77 | -0.03 | -0.14 | 20.8 | 20.8 | 20.4 | 1451 |
| 1721943600 | 20.8 | 0.36 | 1.76 | 20.31 | 20.8 | 20.31 | 3238 |
| 1721857200 | 20.44 | 0.16 | 0.79 | 20.45 | 20.75 | 20.44 | 1659 |
| 1721770800 | 20.28 | -0.6 | -2.87 | 20.44 | 20.44 | 20.28 | 909 |
| 1721684400 | 20.88 | 0 | 0.00 | 20.4 | 20.88 | 20.4 | 540 |
| 1721425200 | 20.88 | -0.28 | -1.32 | 21.06 | 21.08 | 20.88 | 365 |
| 1721338800 | 21.16 | -0.16 | -0.75 | 21.5 | 21.5 | 21.16 | 1302 |
| 1721252400 | 21.32 | 0.01 | 0.05 | 21.49 | 21.8 | 21.32 | 1254 |
| 1721166000 | 21.31 | -0.55 | -2.52 | 21.46 | 21.53 | 21.31 | 3601 |
| 1721079600 | 21.86 | 1.19 | 5.76 | 21.04 | 21.86 | 20.72 | 6242 |
| 1720820400 | 20.67 | 0.11 | 0.54 | 20.7 | 20.73 | 20.67 | 786 |
| 1720734000 | 20.56 | 0.42 | 2.09 | 20.5 | 20.78 | 20.38 | 4913 |
| 1720647600 | 20.14 | 0.19 | 0.95 | 19.4 | 20.14 | 19.4 | 2911 |
| 1720561200 | 19.95 | -0.21 | -1.04 | 20.15 | 20.15 | 19.95 | 1100 |
| 1720474800 | 20.16 | -0.07 | -0.35 | 20.2 | 20.2 | 20.16 | 303 |
| 1720215600 | 20.23 | -0.88 | -4.17 | 20.69 | 20.69 | 20.23 | 719 |
| 1720129200 | 21.11 | 0.18 | 0.86 | 21.13 | 21.13 | 21.11 | 203 |
| 1720042800 | 20.93 | 0.09 | 0.43 | 21.14 | 21.15 | 20.9 | 1595 |
| 1719956400 | 20.84 | 0.4 | 1.96 | 20.66 | 21.02 | 20.66 | 3148 |
| 1719610800 | 20.44 | 0.04 | 0.20 | 20.49 | 20.5 | 20.36 | 3846 |
| 1719524400 | 20.4 | 0.45 | 2.26 | 20.3 | 20.4 | 20.2 | 5113 |
| 1719438000 | 19.95 | 0.11 | 0.55 | 19.89 | 19.95 | 19.82 | 553 |
| 1719351600 | 19.84 | 0.19 | 0.97 | 19.99 | 19.99 | 19.83 | 1134 |
| 1719265200 | 19.65 | 0.65 | 3.42 | 19.23 | 19.65 | 19.23 | 4502 |
| 1719006000 | 19 | -0.23 | -1.20 | 19.3 | 19.36 | 18.95 | 1462 |
| 1718919600 | 19.23 | 0.13 | 0.68 | 19.4 | 19.48 | 19.19 | 1173 |
| 1718833200 | 19.1 | -0.05 | -0.26 | 19.19 | 19.2 | 19.1 | 813 |
| 1718746800 | 19.15 | 0.56 | 3.01 | 17.21 | 19.15 | 17.21 | 6597 |
| 1718660400 | 18.59 | 0.02 | 0.11 | 18.5 | 18.61 | 18.5 | 1578 |
| 1718401200 | 18.57 | -0.01 | -0.05 | 18.5 | 18.57 | 18.34 | 4624 |
| 1718314800 | 18.58 | -0.94 | -4.82 | 19.01 | 19.01 | 18.58 | 557 |
| 1718228400 | 19.52 | -0.28 | -1.41 | 19.67 | 19.67 | 19.52 | 2020 |
| 1718142000 | 19.8 | -0.18 | -0.90 | 19.96 | 19.96 | 19.8 | 1071 |
| 1718055600 | 19.98 | 0.67 | 3.47 | 19.55 | 20 | 19.55 | 5922 |
| 1717796400 | 19.31 | -0.16 | -0.82 | 19.45 | 19.51 | 19.31 | 3460 |
| 1717710000 | 19.47 | -0.36 | -1.82 | 19.74 | 19.74 | 19.4 | 10401 |
| 1717623600 | 19.83 | 0.14 | 0.71 | 19.67 | 19.88 | 19.67 | 8704 |
| 1717537200 | 19.69 | -0.31 | -1.55 | 19 | 19.71 | 19 | 7772 |
| 1717450800 | 20 | -1.83 | -8.38 | 21.23 | 21.23 | 20 | 9900 |
| 1717191600 | 21.83 | 0.22 | 1.02 | 21.65 | 21.83 | 21.5 | 8885 |
| 1717105200 | 21.61 | -0.13 | -0.60 | 22.15 | 22.24 | 21.54 | 7666 |
| 1717018800 | 21.74 | -0.36 | -1.63 | 21.72 | 21.74 | 21.43 | 1200 |
| 1716932400 | 22.1 | 1.1 | 5.24 | 21.58 | 22.1 | 21.51 | 9175 |
| 1716846000 | 21 | -0.19 | -0.90 | 21 | 21 | 21 | 526 |
| 1716586800 | 21.19 | 0.33 | 1.58 | 20.85 | 21.23 | 20.85 | 1765 |
| 1716500400 | 20.86 | 0.12 | 0.58 | 21.06 | 21.06 | 20.85 | 6007 |
| 1716414000 | 20.74 | -0.37 | -1.75 | 20.82 | 20.82 | 20.7 | 913 |
| 1716327600 | 21.11 | 0.17 | 0.81 | 20.9 | 21.13 | 20.82 | 11423 |
| 1715982000 | 20.94 | 0.41 | 2.00 | 21 | 21.02 | 20.94 | 4310 |
| 1715895600 | 20.53 | -0.24 | -1.16 | 20.99 | 21 | 20.53 | 2900 |
| 1715809200 | 20.77 | -0.23 | -1.10 | 20.79 | 20.8 | 20.77 | 1086 |
| 1715722800 | 21 | -0.38 | -1.78 | 21.02 | 21.02 | 21 | 4669 |
| 1715636400 | 21.38 | -0.08 | -0.37 | 21.48 | 21.48 | 21.38 | 1916 |
| 1715377200 | 21.46 | -0.4 | -1.83 | 21.8 | 21.8 | 21.46 | 1747 |
| 1715290800 | 21.86 | -0.07 | -0.32 | 21.91 | 21.95 | 21.85 | 6024 |
| 1715204400 | 21.93 | 0.21 | 0.97 | 21.62 | 21.95 | 21.56 | 4532 |
| 1715118000 | 21.72 | 0.01 | 0.05 | 21.7 | 21.87 | 21.55 | 5070 |
| 1715031600 | 21.71 | 0.25 | 1.16 | 21.54 | 22.12 | 21.54 | 2639 |
| 1714772400 | 21.46 | -0.28 | -1.29 | 21.63 | 21.63 | 21.3 | 5025 |
| 1714686000 | 21.74 | 0.32 | 1.49 | 21.84 | 21.84 | 21.7 | 1446 |
| 1714599600 | 21.42 | -0.48 | -2.19 | 21.97 | 21.97 | 21.18 | 8508 |
| 1714513200 | 21.9 | -0.96 | -4.20 | 22.8 | 22.8 | 21.9 | 13215 |
| 1714426800 | 22.86 | 0.35 | 1.55 | 22.3 | 22.86 | 22.3 | 863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
