Dark

CVE
CENOVUS ENERGY INC
stock TSE

Inactive

Aug 2, 2024

24.80CAD-5.235%(-1.37)6,524,477

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	25.8000	25.8000	24.6300	24.8000	-5.235%	6,524,477	0.000%
2024-08-01	27.9500	28.0500	26.0100	26.1700	-5.931%	7,943,773	-5.235%
2024-07-31	27.4900	27.9400	27.4400	27.8200	+2.695%	3,727,141	-10.855%
2024-07-30	26.9600	27.2700	26.9200	27.0900	+0.148%	3,510,609	-8.453%
2024-07-29	27.3500	27.4400	26.8200	27.0500	-1.061%	2,151,699	-8.318%
2024-07-26	27.2700	27.4300	26.8400	27.3400	+0.110%	2,203,453	-9.290%
2024-07-25	26.7600	27.3600	26.6200	27.3100	+1.789%	2,477,197	-9.191%
2024-07-24	26.8200	27.3400	26.7900	26.8300	+0.037%	3,549,005	-7.566%
2024-07-23	27.3100	27.3200	26.7300	26.8200	-2.473%	2,264,300	-7.532%
2024-07-22	27.2600	27.6300	26.9700	27.5000	+0.475%	2,105,792	-9.818%
2024-07-19	27.5500	27.7700	27.2700	27.3700	-1.227%	2,460,501	-9.390%
2024-07-18	28.0600	28.1900	27.6400	27.7100	-1.283%	5,302,308	-10.502%
2024-07-17	28.0400	28.3500	27.7700	28.0700	+0.609%	3,194,962	-11.649%
2024-07-16	28.0000	28.2300	27.8200	27.9000	-1.204%	5,928,042	-11.111%
2024-07-15	27.3700	28.3900	27.1700	28.2400	+4.015%	5,089,575	-12.181%
2024-07-12	27.3400	27.4200	27.1000	27.1500	+0.221%	2,162,653	-8.656%
2024-07-11	26.7100	27.3300	26.5400	27.0900	+1.233%	6,808,793	-8.453%
2024-07-10	26.2100	26.7900	26.2000	26.7600	+1.904%	6,030,108	-7.324%
2024-07-09	26.4700	26.7300	26.2300	26.2600	-1.611%	1,822,808	-5.560%
2024-07-08	26.6900	26.8400	26.5300	26.6900	-0.336%	2,161,434	-7.081%
2024-07-05	27.5300	27.5300	26.6300	26.7800	-2.901%	5,651,036	-7.394%
2024-07-04	27.4800	27.6900	27.4300	27.5800	+0.437%	1,961,223	-10.080%
2024-07-03	27.6600	27.7400	27.3000	27.4600	-0.543%	2,832,240	-9.687%
2024-07-02	27.3100	27.6400	27.2600	27.6100	+2.678%	5,431,710	-10.177%
2024-06-28	27.1700	27.2900	26.7500	26.8900	-0.149%	5,970,223	-7.772%
2024-06-27	26.6200	26.9500	26.6000	26.9300	+1.661%	2,566,626	-7.909%
2024-06-26	26.4000	26.5500	26.2300	26.4900	+0.417%	3,775,871	-6.380%
2024-06-25	26.2500	26.5700	26.0300	26.3800	+0.266%	4,335,105	-5.989%
2024-06-24	25.7700	26.4000	25.6700	26.3100	+2.854%	6,416,237	-5.739%
2024-06-21	25.6900	25.9100	25.3800	25.5800	-0.660%	46,803,487	-3.049%
2024-06-20	25.6000	26.1100	25.5900	25.7500	+0.743%	6,615,104	-3.689%
2024-06-19	25.5800	25.8400	25.4400	25.5600	-0.156%	1,694,922	-2.973%
2024-06-18	25.1500	25.7600	25.1300	25.6000	+2.155%	5,190,828	-3.125%
2024-06-17	25.2400	25.3300	24.9800	25.0600	0.000%	8,335,918	-1.038%
2024-06-14	25.2900	25.2900	24.7900	25.0600	-0.988%	6,952,033	-1.038%
2024-06-13	26.2300	26.2600	25.0900	25.3100	-3.837%	5,429,975	-2.015%
2024-06-12	26.8800	26.9900	26.2400	26.3200	-0.754%	14,266,494	-5.775%
2024-06-11	26.5800	26.6200	26.2900	26.5200	-0.637%	2,456,800	-6.486%
2024-06-10	26.2100	26.7000	26.2100	26.6900	+2.575%	5,326,586	-7.081%
2024-06-07	26.0000	26.1600	25.8200	26.0200	-0.192%	6,001,413	-4.689%
2024-06-06	26.1300	26.3400	25.9300	26.0700	-0.496%	5,534,016	-4.871%
2024-06-05	26.4100	26.5100	26.1600	26.2000	-0.190%	3,834,521	-5.344%
2024-06-04	26.4000	26.4000	25.9500	26.2500	-1.649%	4,944,642	-5.524%
2024-06-03	28.4100	28.4100	26.6800	26.6900	-6.054%	8,044,758	-7.081%
2024-05-31	28.2100	28.4100	27.9700	28.4100	+0.780%	9,608,979	-12.707%
2024-05-30	28.2700	28.8200	28.0000	28.1900	-0.389%	5,544,664	-12.026%
2024-05-29	28.5000	28.6600	27.9300	28.3000	-1.118%	5,888,460	-12.367%
2024-05-28	28.0000	28.6500	27.9500	28.6200	+2.876%	4,450,783	-13.347%
2024-05-27	27.8500	27.9200	27.6800	27.8200	+0.252%	1,006,790	-10.855%
2024-05-24	27.5200	27.8800	27.5000	27.7500	+1.277%	4,728,079	-10.631%
2024-05-23	27.4700	27.6400	27.1800	27.4000	+0.146%	9,613,792	-9.489%
2024-05-22	27.5500	27.6700	27.1200	27.3600	-1.085%	5,659,391	-9.357%
2024-05-21	27.3200	27.7100	27.3200	27.6600	+0.509%	8,097,526	-10.340%
2024-05-17	27.2400	27.5800	27.1600	27.5200	+1.139%	6,414,851	-9.884%
2024-05-16	27.5700	27.6200	27.1500	27.2100	-0.874%	5,249,440	-8.857%
2024-05-15	27.4800	27.5300	27.0000	27.4500	-0.363%	6,708,582	-9.654%
2024-05-14	27.7900	27.9300	27.4300	27.5500	-1.361%	8,466,642	-9.982%
2024-05-13	28.1500	28.3800	27.7400	27.9300	-0.499%	8,996,641	-11.207%
2024-05-10	28.4500	28.6000	28.0000	28.0700	-1.232%	6,937,223	-11.649%
2024-05-09	28.5600	28.7400	28.3700	28.4200	-0.281%	4,484,033	-12.738%
2024-05-08	28.0700	28.5200	28.0300	28.5000	+0.778%	16,938,145	-12.982%
2024-05-07	28.2200	28.4700	28.0300	28.2800	0.000%	4,387,287	-12.306%
2024-05-06	28.3800	28.7100	28.1900	28.2800	+0.390%	4,047,484	-12.306%
2024-05-02	28.2900	28.5100	28.0800	28.1700	+0.643%	3,644,282	-11.963%
2024-05-01	28.5000	28.7600	27.6000	27.9900	-1.025%	7,007,851	-11.397%
2024-04-30	29.3400	29.4100	28.2700	28.2800	-3.908%	5,007,395	-12.306%
2024-04-29	29.1400	29.4500	29.1000	29.4300	+0.375%	2,697,664	-15.732%
2024-04-26	29.1900	29.4600	28.9500	29.3200	+0.756%	4,461,613	-15.416%
2024-04-24	29.0400	29.2800	28.8800	29.1000	+0.138%	2,753,593	-14.777%
2024-04-23	28.8700	29.1600	28.7200	29.0600	+0.415%	2,519,512	-14.659%
2024-04-22	28.4700	29.1400	28.3200	28.9400	+0.871%	3,487,139	-14.305%
2024-04-19	28.4100	28.9700	28.3000	28.6900	+0.808%	4,790,020	-13.559%
2024-04-18	28.5600	28.9100	28.2300	28.4600	-0.210%	4,367,136	-12.860%
2024-04-16	28.2400	28.7700	28.0100	28.5200	+0.635%	7,526,403	-13.043%
2024-04-15	28.8200	28.8500	28.3100	28.3400	-1.768%	6,669,088	-12.491%
2024-04-12	29.3500	29.6500	28.7850	28.8500	-0.069%	6,939,162	-14.038%
2024-04-11	29.8000	29.9600	28.7300	28.8700	-3.153%	6,418,289	-14.098%
2024-04-10	29.3500	29.9100	29.2700	29.8100	+2.299%	4,178,671	-16.806%
2024-04-08	29.0500	29.2500	28.8600	29.1400	+0.310%	3,914,139	-14.894%
2024-04-05	28.6800	29.1500	28.5500	29.0500	+1.502%	4,002,871	-14.630%
2024-04-04	28.3900	28.6600	28.2700	28.6200	+0.775%	3,305,938	-13.347%
2024-04-03	27.7400	28.4400	27.6800	28.4000	+2.305%	4,017,598	-12.676%
2024-04-02	27.5100	27.8200	27.3600	27.7600	+1.685%	3,294,208	-10.663%
2024-04-01	27.1800	27.3800	26.9000	27.3000	+0.812%	2,845,374	-9.158%
2024-03-28	27.1200	27.2050	26.9000	27.0800	+0.557%	2,721,728	-8.419%
2024-03-27	26.6800	27.0100	26.6700	26.9300	-0.333%	2,972,386	-7.909%
2024-03-26	27.0000	27.1300	26.9200	27.0200	+0.260%	4,238,141	-8.216%
2024-03-25	26.4500	27.0400	26.4000	26.9500	+2.277%	4,985,424	-7.978%
2024-03-22	26.1900	26.3600	26.0150	26.3500	+0.803%	2,958,282	-5.882%
2024-03-21	25.9400	26.1700	25.7600	26.1400	+0.655%	5,386,286	-5.126%
2024-03-20	25.6900	26.0600	25.6100	25.9700	+0.387%	3,230,838	-4.505%
2024-03-19	25.6800	26.0000	25.6700	25.8700	+2.740%	4,399,291	-4.136%
2024-03-15	25.1200	25.5300	25.1100	25.1800	-0.238%	10,552,926	-1.509%
2024-03-14	25.0000	25.2500	24.8650	25.2400	+1.692%	6,974,177	-1.743%
2024-03-13	24.5000	25.0600	24.4800	24.8200	+2.604%	5,028,342	-0.081%
2024-03-12	24.0600	24.2500	23.9300	24.1900	+0.750%	11,130,846	+2.522%
2024-03-11	23.6600	24.1300	23.4900	24.0100	-0.539%	3,691,126	+3.290%
2024-03-07	24.2000	24.5150	24.0600	24.1400	-0.083%	6,544,396	+2.734%
2024-03-06	24.2800	24.4700	23.9800	24.1600	+1.941%	5,507,663	+2.649%
2024-03-04	24.1100	24.1800	23.6900	23.7000	-1.250%	4,111,282	+4.641%
2024-03-01	23.9600	24.4300	23.9200	24.0000	+1.480%	6,718,549	+3.333%
2024-02-29	23.4900	23.9800	23.3900	23.6500	+0.982%	5,748,964	+4.863%
2024-02-28	23.7200	23.9050	23.3700	23.4200	-1.348%	3,983,468	+5.892%
2024-02-27	24.0000	24.3400	23.6650	23.7400	-0.794%	3,821,537	+4.465%
2024-02-26	23.7000	23.9700	23.5900	23.9300	+0.631%	2,996,335	+3.636%
2024-02-23	23.7000	23.8700	23.3800	23.7800	+0.168%	4,778,098	+4.289%
2024-02-22	23.5200	23.9000	23.3800	23.7400	+0.466%	3,619,715	+4.465%
2024-02-21	23.1700	23.6500	23.1300	23.6300	+1.678%	3,900,753	+4.951%
2024-02-20	23.5000	23.7700	23.1400	23.2400	-1.106%	5,110,294	+6.713%
2024-02-16	23.5000	23.7750	23.4100	23.5000	-0.043%	4,263,714	+5.532%
2024-02-15	22.0000	23.6900	21.9900	23.5100	+7.010%	7,153,791	+5.487%
2024-02-14	22.2200	22.4000	21.8500	21.9700	-0.182%	2,950,333	+12.881%
2024-02-13	22.2200	22.2800	21.7500	22.0100	-1.212%	4,648,177	+12.676%
2024-02-12	21.8600	22.2900	21.8600	22.2800	+1.550%	4,204,869	+11.311%
2024-02-08	21.5000	22.0250	21.4400	21.9400	+2.332%	3,306,178	+13.036%
2024-02-07	21.4000	21.4600	21.1400	21.4400	+0.281%	2,657,232	+15.672%
2024-02-06	21.4400	21.7100	21.3100	21.3800	+0.281%	2,852,891	+15.996%
2024-02-05	21.2200	21.5300	20.9500	21.3200	-0.047%	4,246,559	+16.323%
2024-02-02	21.5900	21.7000	21.2400	21.3300	-1.296%	3,702,721	+16.268%
2024-02-01	21.8500	22.2800	21.4300	21.6100	-0.781%	3,952,844	+14.762%
2024-01-31	21.9400	22.0600	21.7300	21.7800	-1.135%	3,792,096	+13.866%
2024-01-30	21.5300	22.0600	21.4200	22.0300	+1.991%	3,107,647	+12.574%
2024-01-29	21.6600	21.7650	21.4800	21.6000	-0.826%	3,131,413	+14.815%
2024-01-26	21.3800	21.8200	21.1150	21.7800	+1.919%	4,549,281	+13.866%
2024-01-25	21.0000	21.4400	20.8700	21.3700	+2.298%	5,028,381	+16.051%
2024-01-24	20.5700	20.9200	20.4900	20.8900	+2.352%	4,884,815	+18.717%
2024-01-23	20.0700	20.6600	20.0700	20.4100	+0.990%	4,654,371	+21.509%
2024-01-22	19.9600	20.4100	19.8200	20.2100	+0.748%	5,873,571	+22.712%
2024-01-19	20.1200	20.2600	19.9800	20.0600	-0.249%	3,401,195	+23.629%
2024-01-18	20.2200	20.2200	19.8200	20.1100	-0.050%	6,055,577	+23.322%
2024-01-17	20.3800	20.4450	20.0200	20.1200	-2.519%	9,656,372	+23.260%
2024-01-16	21.0100	21.0600	20.5800	20.6400	-2.273%	4,756,880	+20.155%
2024-01-15	20.8500	21.2000	20.7700	21.1200	+0.956%	1,630,251	+17.424%
2024-01-12	21.6100	21.6300	20.8900	20.9200	-1.692%	5,524,071	+18.547%
2024-01-11	21.8100	21.8100	21.2200	21.2800	-1.436%	3,707,182	+16.541%
2024-01-10	21.7300	21.9150	21.5200	21.5900	-0.277%	4,099,143	+14.868%
2024-01-09	21.9500	21.9500	21.4900	21.6500	-0.460%	4,582,882	+14.550%
2024-01-08	21.5600	21.7900	21.3200	21.7500	-1.316%	6,435,076	+14.023%
2024-01-05	22.2000	22.3150	21.9800	22.0400	+0.639%	4,449,092	+12.523%
2024-01-04	22.8900	22.8900	21.8800	21.9000	-3.567%	5,774,016	+13.242%
2024-01-03	22.1600	22.7800	22.1200	22.7100	+2.760%	4,790,251	+9.203%
2024-01-02	22.3300	22.4200	22.0700	22.1000	+0.091%	3,593,648	+12.217%
2023-12-29	22.1800	22.1800	21.9500	22.0800	+0.136%	1,889,315	+12.319%
2023-12-28	22.2500	22.3900	22.0100	22.0500	-1.342%	2,628,095	+12.472%
2023-12-27	22.4500	22.5700	22.3200	22.3500	+0.857%	2,159,735	+10.962%
2023-12-22	22.3300	22.4000	22.0300	22.1600	+0.136%	3,585,719	+11.913%
2023-12-21	22.0400	22.1500	21.8900	22.1300	+0.136%	7,185,083	+12.065%
2023-12-20	22.6100	22.8300	22.0800	22.1000	-1.690%	8,247,958	+12.217%
2023-12-19	21.9700	22.5000	21.9700	22.4800	+2.368%	5,446,851	+10.320%
2023-12-18	22.3000	22.3700	21.8900	21.9600	+0.966%	4,479,965	+12.933%
2023-12-15	22.4400	22.4400	21.7400	21.7500	-2.988%	15,006,508	+14.023%
2023-12-14	22.2200	22.4600	22.0800	22.4200	+2.468%	5,245,721	+10.616%
2023-12-13	21.4300	21.9000	21.3300	21.8800	+2.195%	8,406,347	+13.346%
2023-12-12	21.5200	21.6000	21.1600	21.4100	-3.210%	7,989,209	+15.834%
2023-12-08	22.2400	22.2700	21.8550	22.1200	+1.421%	17,118,978	+12.116%
2023-12-07	22.1500	22.2000	21.5900	21.8100	-0.954%	12,389,868	+13.709%
2023-12-06	22.5100	22.7050	22.0100	22.0200	-3.038%	6,694,035	+12.625%
2023-12-05	23.2700	23.3900	22.7000	22.7100	-2.281%	5,727,043	+9.203%
2023-12-04	23.6400	23.7800	23.2200	23.2400	-2.802%	5,856,385	+6.713%
2023-12-01	24.0000	24.4150	23.8500	23.9100	-0.665%	3,770,219	+3.722%
2023-11-30	24.3900	24.6050	23.7850	24.0700	+0.250%	10,430,603	+3.033%
2023-11-29	24.1900	24.2200	23.7900	24.0100	+0.125%	3,802,719	+3.290%
2023-11-28	23.9500	24.2200	23.7300	23.9800	+0.503%	4,250,324	+3.420%
2023-11-27	23.9800	24.2400	23.7600	23.8600	-0.955%	3,769,513	+3.940%
2023-11-24	24.0200	24.3200	24.0150	24.0900	-0.290%	2,032,782	+2.947%
2023-11-23	23.9000	24.2100	23.8700	24.1600	+0.751%	896,849	+2.649%
2023-11-22	23.8000	24.0750	23.4300	23.9800	-2.520%	4,993,045	+3.420%
2023-11-21	24.8100	24.9200	24.5000	24.6000	-1.284%	3,092,924	+0.813%
2023-11-20	25.0600	25.1300	24.8000	24.9200	+0.484%	3,086,556	-0.482%
2023-11-17	24.3200	24.9800	24.2700	24.8000	+3.204%	5,637,102	0.000%
2023-11-16	24.3400	24.3600	23.6100	24.0300	-1.958%	5,721,057	+3.204%
2023-11-15	24.8700	24.9900	24.4550	24.5100	-1.724%	4,725,734	+1.183%
2023-11-14	25.1300	25.2400	24.7400	24.9400	-0.399%	5,685,849	-0.561%
2023-11-13	24.9400	25.1850	24.8900	25.0400	+0.482%	3,821,003	-0.958%
2023-11-10	24.5000	24.9300	24.2900	24.9200	+2.975%	5,214,227	-0.482%
2023-11-09	24.3700	24.9200	24.1100	24.2000	+0.124%	6,281,638	+2.479%
2023-11-08	24.4800	24.5000	23.8200	24.1700	-1.788%	6,635,631	+2.607%
2023-11-07	25.4600	25.5100	24.5600	24.6100	-4.501%	6,991,348	+0.772%
2023-11-06	26.4000	26.4500	25.7450	25.7700	-1.415%	3,657,909	-3.764%
2023-11-03	26.7500	26.9900	26.0500	26.1400	-2.280%	5,903,113	-5.126%
2023-11-02	26.6000	27.0100	26.1700	26.7500	+1.480%	6,118,539	-7.290%
2023-11-01	26.6800	26.7050	26.3000	26.3600	-0.227%	6,025,292	-5.918%
2023-10-31	26.7500	26.7900	26.2800	26.4200	-0.113%	4,721,639	-6.132%
2023-10-30	26.9400	27.2700	26.3200	26.4500	-1.306%	4,260,333	-6.238%
2023-10-27	27.0900	27.1900	26.2600	26.8000	-0.997%	5,230,406	-7.463%
2023-10-26	26.9100	27.3300	26.6600	27.0700	-0.951%	3,407,568	-8.386%
2023-10-25	27.1600	27.4750	26.8300	27.3300	+1.185%	4,335,522	-9.257%
2023-10-24	27.8100	27.8100	26.9500	27.0100	-2.350%	3,958,979	-8.182%
2023-10-23	28.1000	28.2600	27.5500	27.6600	-2.331%	3,380,258	-10.340%
2023-10-20	28.9200	28.9600	28.2200	28.3200	-2.446%	2,695,157	-12.429%
2023-10-19	28.9400	29.1800	28.7100	29.0300	-0.069%	2,759,190	-14.571%
2023-10-18	29.0000	29.1300	28.8500	29.0500	+0.903%	3,678,487	-14.630%
2023-10-17	28.5000	29.1300	28.5000	28.7900	+0.700%	3,057,483	-13.859%
2023-10-16	28.9500	28.9500	28.2400	28.5900	-0.764%	3,835,287	-13.256%
2023-10-13	28.6400	28.9300	28.5900	28.8100	+2.563%	5,608,244	-13.919%
2023-10-12	28.1600	28.2300	27.8250	28.0900	+0.862%	3,214,048	-11.712%
2023-10-11	27.3300	27.9100	27.3300	27.8500	+0.906%	3,892,504	-10.952%
2023-10-10	27.5500	27.8200	27.2600	27.6000	+4.151%	4,089,891	-10.145%
2023-10-06	26.4500	26.6900	26.1050	26.5000	+0.876%	2,838,599	-6.415%
2023-10-05	26.0700	26.7350	26.0400	26.2700	-0.228%	3,643,222	-5.596%
2023-10-04	26.9200	26.9300	26.0800	26.3300	-4.045%	5,466,604	-5.811%
2023-10-03	27.2900	27.5700	27.0600	27.4400	-0.146%	2,660,892	-9.621%
2023-10-02	28.3600	28.5700	27.2850	27.4800	-2.829%	4,900,575	-9.753%
2023-09-29	28.5000	28.6200	28.2100	28.2800	-0.632%	4,553,345	-12.306%
2023-09-28	28.3500	28.5900	28.1400	28.4600	+0.459%	5,108,823	-12.860%
2023-09-27	27.9400	28.3400	27.8600	28.3300	+2.981%	6,187,534	-12.460%
2023-09-26	27.0500	27.6700	26.9900	27.5100	+1.177%	7,820,999	-9.851%
2023-09-25	26.6000	27.2850	26.5700	27.1900	+2.065%	4,346,563	-8.790%
2023-09-22	26.8400	27.3700	26.5700	26.6400	+0.263%	4,959,825	-6.907%
2023-09-21	27.3000	27.3400	26.5350	26.5700	-2.100%	7,218,684	-6.662%
2023-09-20	27.4900	27.9300	27.0900	27.1400	-1.915%	3,436,585	-8.622%
2023-09-19	28.0500	28.2400	27.3800	27.6700	-0.718%	4,128,382	-10.372%
2023-09-18	28.2000	28.2000	27.7000	27.8700	-0.713%	2,388,528	-11.015%
2023-09-15	27.9300	28.2100	27.9200	28.0700	-0.284%	10,158,463	-11.649%
2023-09-14	27.9900	28.2600	27.8600	28.1500	+1.368%	4,840,542	-11.901%
2023-09-13	28.0900	28.1000	27.4950	27.7700	-0.644%	3,707,523	-10.695%
2023-09-12	27.6300	27.9600	27.4800	27.9500	+2.343%	5,937,995	-11.270%
2023-09-11	28.0200	28.1800	27.2900	27.3100	-2.080%	2,869,063	-9.191%
2023-09-08	27.9600	28.2200	27.8700	27.8900	+0.108%	3,116,881	-11.079%
2023-09-07	27.6800	28.0800	27.6800	27.8600	+0.433%	5,201,646	-10.983%
2023-09-06	27.6600	27.8700	27.5000	27.7400	+0.726%	3,532,839	-10.598%
2023-09-05	27.6700	27.7600	27.4200	27.5400	+0.474%	3,356,854	-9.949%
2023-09-01	27.3000	27.5500	27.2600	27.4100	+1.745%	4,718,903	-9.522%
2023-08-31	27.0000	27.1650	26.8500	26.9400	+0.786%	5,132,830	-7.944%
2023-08-30	26.5200	26.8800	26.5000	26.7300	+1.327%	4,249,962	-7.220%
2023-08-29	25.8500	26.5300	25.7900	26.3800	+2.248%	7,834,432	-5.989%
2023-08-28	25.7900	26.1000	25.6300	25.8000	+0.703%	3,414,914	-3.876%
2023-08-25	25.3400	25.6800	24.9500	25.6200	+2.072%	4,993,127	-3.201%
2023-08-24	25.4100	25.4800	25.0900	25.1000	-1.761%	5,388,342	-1.195%
2023-08-23	25.5500	25.8900	25.3000	25.5500	-1.541%	5,168,582	-2.935%
2023-08-22	25.9600	26.2100	25.8200	25.9500	-0.154%	3,521,971	-4.432%
2023-08-21	26.3900	26.4800	25.9800	25.9900	-0.764%	3,455,840	-4.579%
2023-08-18	26.0300	26.5000	25.6550	26.1900	-0.191%	6,016,304	-5.307%
2023-08-17	26.4000	26.6800	26.1300	26.2400	+0.459%	5,268,477	-5.488%
2023-08-16	26.0200	26.4500	26.0200	26.1200	+0.192%	5,589,241	-5.054%
2023-08-15	26.2700	26.4500	25.8300	26.0700	-1.660%	5,385,560	-4.871%
2023-08-14	26.4700	26.5600	26.2100	26.5100	-0.338%	3,739,639	-6.450%
2023-08-11	26.0700	26.6100	26.0200	26.6000	+2.033%	4,505,925	-6.767%
2023-08-10	26.0500	26.5600	25.9250	26.0700	+0.269%	5,229,413	-4.871%
2023-08-09	26.0000	26.1750	25.8200	26.0000	+0.658%	5,341,139	-4.615%
2023-08-08	25.2100	25.8750	25.0900	25.8300	+1.294%	3,978,550	-3.988%
2023-08-04	25.4700	25.8000	25.3300	25.5000	+0.236%	4,678,505	-2.745%
2023-08-03	24.8700	25.6100	24.6600	25.4400	+2.581%	5,362,442	-2.516%
2023-08-02	25.0500	25.0900	24.6000	24.8000	-1.704%	5,640,213	0.000%
2023-08-01	24.9200	25.2600	24.6200	25.2300	+0.598%	7,600,285	-1.704%
2023-07-31	25.1800	25.6400	25.0500	25.0800	+0.360%	4,986,683	-1.116%
2023-07-28	24.4900	25.0700	24.1300	24.9900	+2.167%	5,989,716	-0.760%
2023-07-27	23.9000	25.0400	23.5900	24.4600	+2.730%	9,086,448	+1.390%
2023-07-26	23.7500	23.9900	23.6100	23.8100	-0.418%	3,381,763	+4.158%
2023-07-25	23.6200	24.1650	23.6200	23.9100	+1.142%	3,914,648	+3.722%
2023-07-24	23.1300	23.8400	23.1100	23.6400	+2.738%	4,305,205	+4.907%
2023-07-21	22.7000	23.0700	22.5500	23.0100	+1.904%	4,723,979	+7.779%
2023-07-20	22.7600	22.9300	22.2500	22.5800	+0.266%	3,005,389	+9.832%
2023-07-19	22.7000	22.9500	22.2900	22.5200	-0.486%	5,330,980	+10.124%
2023-07-18	22.3400	22.8000	22.3100	22.6300	+1.617%	5,430,731	+9.589%
2023-07-17	22.6500	22.7700	22.2500	22.2700	-2.367%	4,772,039	+11.361%
2023-07-14	23.2000	23.2400	22.7900	22.8100	-1.808%	4,437,964	+8.724%
2023-07-13	22.9800	23.2400	22.7950	23.2300	+1.000%	5,520,047	+6.759%
2023-07-12	23.6900	23.8500	22.9200	23.0000	-1.835%	6,846,585	+7.826%
2023-07-11	23.2500	23.5150	23.0700	23.4300	+1.429%	3,563,794	+5.847%
2023-07-10	23.0000	23.2100	22.9100	23.1000	+0.348%	3,114,810	+7.359%
2023-07-07	22.2900	23.1700	22.2750	23.0200	+2.539%	4,513,977	+7.732%
2023-07-06	22.5800	22.7400	22.1100	22.4500	-1.751%	3,891,925	+10.468%
2023-07-05	23.0000	23.0000	22.6800	22.8500	0.000%	4,107,816	+8.534%
2023-07-04	22.7500	23.0700	22.6700	22.8500	+1.556%	1,078,565	+8.534%
2023-06-30	22.3400	22.6700	22.1150	22.5000	+1.534%	4,185,004	+10.222%
2023-06-29	22.0300	22.3450	21.8600	22.1600	+0.773%	2,502,205	+11.913%
2023-06-28	21.7500	22.0300	21.4600	21.9900	+1.290%	2,913,108	+12.779%
2023-06-27	21.6000	21.8200	21.4500	21.7100	-0.138%	3,068,869	+14.233%
2023-06-26	21.0900	21.8700	21.0800	21.7400	+2.790%	3,078,422	+14.075%
2023-06-23	21.0000	21.3450	20.9900	21.1500	-1.445%	8,027,324	+17.258%
2023-06-22	21.8000	21.8400	21.4500	21.4600	-3.115%	5,561,921	+15.564%
2023-06-21	21.5700	22.2250	21.5400	22.1500	+2.309%	2,887,040	+11.964%
2023-06-20	21.9100	21.9500	21.3500	21.6500	-1.591%	2,969,108	+14.550%
2023-06-19	21.8900	22.0700	21.8300	22.0000	+0.137%	601,428	+12.727%
2023-06-16	22.4500	22.4700	21.9400	21.9700	-2.007%	10,230,781	+12.881%
2023-06-15	22.2000	22.7700	22.1700	22.4200	+1.173%	6,085,739	+10.616%
2023-06-14	22.8900	23.0500	21.8800	22.1600	-1.903%	4,731,317	+11.913%
2023-06-13	22.7700	23.2100	22.5500	22.5900	+1.300%	3,637,401	+9.783%
2023-06-12	22.7600	22.8700	22.2200	22.3000	-3.921%	3,387,144	+11.211%
2023-06-09	23.1300	23.5900	22.9700	23.2100	+0.389%	3,722,878	+6.850%
2023-06-08	23.4500	23.6000	22.7800	23.1200	-1.659%	3,766,368	+7.266%
2023-06-07	23.5000	24.1900	23.4800	23.5100	+0.556%	4,212,219	+5.487%
2023-06-06	22.7600	23.4600	22.6700	23.3800	+2.185%	4,550,353	+6.074%
2023-06-05	23.3000	23.4000	22.7400	22.8800	+0.263%	3,784,119	+8.392%
2023-06-02	22.6400	23.0200	22.5500	22.8200	+2.885%	3,618,876	+8.677%
2023-06-01	21.6500	22.3000	21.6100	22.1800	+2.259%	3,570,826	+11.812%
2023-05-31	21.7400	21.9500	21.4000	21.6900	-2.297%	9,136,889	+14.338%
2023-05-30	22.2400	22.3500	21.8800	22.2000	-2.546%	3,124,197	+11.712%
2023-05-29	22.6400	22.8600	22.6100	22.7800	+0.397%	702,717	+8.867%
2023-05-26	22.5800	22.8400	22.4400	22.6900	+1.476%	2,395,183	+9.299%
2023-05-25	22.5700	22.7500	22.3100	22.3600	-2.358%	3,743,585	+10.912%
2023-05-24	22.7500	23.1200	22.5500	22.9000	+1.642%	3,687,108	+8.297%
2023-05-23	22.4900	22.9000	22.4600	22.5300	+1.077%	6,685,760	+10.075%
2023-05-19	22.4000	22.4700	21.9100	22.2900	+0.587%	4,004,838	+11.261%
2023-05-18	21.6600	22.2300	21.4900	22.1600	+1.791%	4,187,831	+11.913%
2023-05-17	21.6900	21.8600	21.2800	21.7700	+1.587%	3,360,296	+13.918%
2023-05-16	21.7700	22.0200	21.3300	21.4300	-1.967%	3,872,735	+15.726%
2023-05-15	21.6500	22.0900	21.6200	21.8600	+1.674%	3,547,076	+13.449%
2023-05-12	21.5100	21.6500	21.2450	21.5000	+0.420%	4,145,053	+15.349%
2023-05-11	21.4000	21.7200	21.2500	21.4100	-1.427%	5,506,928	+15.834%
2023-05-10	22.1500	22.1500	21.5700	21.7200	-1.273%	3,971,954	+14.180%
2023-05-09	21.4600	22.2150	21.3400	22.0000	+1.289%	4,220,501	+12.727%
2023-05-08	21.6500	21.8900	21.4800	21.7200	+1.828%	4,230,386	+14.180%
2023-05-05	21.2100	21.5400	21.1650	21.3300	+3.243%	4,617,129	+16.268%
2023-05-04	20.5800	20.7800	20.3100	20.6600	+0.097%	5,267,518	+20.039%
2023-05-03	20.6900	20.9000	20.3950	20.6400	-2.041%	8,630,187	+20.155%
2023-05-02	21.9500	21.9600	20.6100	21.0700	-5.473%	7,478,161	+17.703%
2023-05-01	22.3800	22.9000	22.2500	22.2900	-1.979%	4,480,263	+11.261%
2023-04-28	22.0000	22.8500	21.7800	22.7400	+3.883%	7,609,033	+9.059%
2023-04-27	22.1600	22.7400	21.8000	21.8900	-1.927%	7,744,024	+13.294%
2023-04-26	22.5000	23.9400	22.1200	22.3200	-3.710%	9,674,694	+11.111%
2023-04-25	23.9000	23.9100	23.1100	23.1800	-4.136%	6,492,165	+6.989%
2023-04-24	23.6900	24.1900	23.5700	24.1800	+2.068%	5,638,983	+2.564%
2023-04-21	24.1400	24.2100	23.5800	23.6900	-0.879%	5,200,473	+4.686%
2023-04-20	23.5200	24.0200	23.5200	23.9000	-0.042%	6,757,477	+3.766%
2023-04-19	23.7700	23.9200	23.4300	23.9100	-0.458%	5,931,293	+3.722%
2023-04-18	23.7700	24.1900	23.6700	24.0200	+1.350%	5,784,895	+3.247%
2023-04-17	23.4000	23.8500	23.2000	23.7000	+1.152%	4,900,006	+4.641%
2023-04-14	23.5800	23.8600	23.1550	23.4300	-1.637%	9,248,467	+5.847%
2023-04-13	24.1700	24.2200	23.7000	23.8200	-1.814%	7,744,963	+4.114%
2023-04-12	24.4400	24.4400	24.0500	24.2600	0.000%	4,691,489	+2.226%
2023-04-11	24.1700	24.3600	24.0300	24.2600	+1.125%	4,447,445	+2.226%
2023-04-10	24.0700	24.3700	23.8900	23.9900	+0.042%	5,206,087	+3.376%
2023-04-06	24.6300	24.6600	23.8900	23.9800	-2.994%	5,832,432	+3.420%
2023-04-05	25.0100	25.1500	24.3600	24.7200	-1.317%	4,516,717	+0.324%
2023-04-04	25.6600	25.8300	24.7250	25.0500	-1.765%	5,915,126	-0.998%
2023-04-03	25.0700	25.7000	24.9200	25.5000	+8.142%	8,663,630	-2.745%
2023-03-31	23.6100	23.7000	23.3700	23.5800	+0.554%	6,397,182	+5.174%
2023-03-30	23.5500	23.7200	23.2050	23.4500	+0.991%	4,394,646	+5.757%
2023-03-29	23.1400	23.3800	22.9600	23.2200	+1.976%	5,064,540	+6.804%
2023-03-28	22.1600	23.0400	22.0800	22.7700	+2.568%	4,593,295	+8.915%
2023-03-27	21.6700	22.2950	21.4700	22.2000	+4.128%	5,463,143	+11.712%
2023-03-24	21.0000	21.4100	20.6700	21.3200	-1.205%	9,221,399	+16.323%
2023-03-23	22.8500	23.1900	21.4000	21.5800	-5.101%	10,334,660	+14.921%
2023-03-22	23.2800	23.4400	22.7200	22.7400	-1.729%	4,369,870	+9.059%
2023-03-21	22.6900	23.5900	22.6900	23.1400	+4.422%	7,320,168	+7.174%
2023-03-20	21.4600	22.1950	20.9900	22.1600	+3.843%	7,144,593	+11.913%
2023-03-17	21.4600	21.7400	21.0100	21.3400	-2.155%	19,590,818	+16.214%
2023-03-16	21.1100	22.2300	20.9400	21.8100	+0.368%	8,000,655	+13.709%
2023-03-15	22.2600	22.2700	20.8200	21.7300	-6.538%	13,165,606	+14.128%
2023-03-14	23.5000	24.3200	23.0700	23.2500	-1.940%	9,692,504	+6.667%
2023-03-13	24.5300	24.8200	23.7000	23.7100	-6.580%	8,654,892	+4.597%
2023-03-10	25.7000	25.9400	25.2500	25.3800	-1.207%	6,015,978	-2.285%
2023-03-09	25.5500	26.3950	25.5500	25.6900	+0.864%	5,836,372	-3.464%
2023-03-08	25.3900	26.1450	25.2600	25.4700	-0.078%	5,366,976	-2.631%
2023-03-07	26.1500	26.2500	25.3900	25.4900	-2.449%	4,266,737	-2.707%
2023-03-06	26.0500	26.4350	25.9500	26.1300	-0.646%	3,844,647	-5.090%
2023-03-03	25.6100	26.4700	25.5300	26.3000	+1.466%	5,225,113	-5.703%
2023-03-02	25.2400	26.0700	25.1600	25.9200	+2.491%	5,424,760	-4.321%
2023-03-01	24.8800	25.3900	24.8000	25.2900	+0.517%	6,177,751	-1.938%
2023-02-28	25.4200	25.5900	25.0150	25.1600	-0.198%	9,284,154	-1.431%
2023-02-27	24.8500	25.3100	24.7600	25.2100	+1.735%	4,869,063	-1.626%
2023-02-24	24.2200	24.7900	24.0100	24.7800	+1.267%	5,591,617	+0.081%
2023-02-23	24.7400	24.8800	24.0700	24.4700	+0.866%	4,687,546	+1.349%
2023-02-22	24.8000	25.1400	24.1100	24.2600	-2.727%	5,430,971	+2.226%
2023-02-21	24.4800	25.3650	24.4600	24.9400	+1.754%	6,191,403	-0.561%
2023-02-17	24.5800	24.9500	24.0100	24.5100	-1.368%	7,120,620	+1.183%
2023-02-16	25.0000	25.8700	23.7300	24.8500	-4.460%	12,587,068	-0.201%
2023-02-15	26.2500	26.5400	25.5350	26.0100	-2.071%	4,221,573	-4.652%
2023-02-14	26.2800	26.8500	26.1000	26.5600	+0.075%	3,474,647	-6.627%
2023-02-13	26.6100	26.7800	26.3800	26.5400	-0.970%	3,564,106	-6.556%
2023-02-10	26.3800	26.9700	26.3800	26.8000	+3.037%	4,879,933	-7.463%
2023-02-09	26.2500	26.5000	25.9600	26.0100	-0.877%	3,130,488	-4.652%
2023-02-08	26.1000	26.6000	25.9200	26.2400	+0.575%	3,993,466	-5.488%
2023-02-07	25.1800	26.1200	25.0100	26.0900	+4.235%	5,107,306	-4.944%
2023-02-06	25.1400	25.2200	24.6700	25.0300	+0.120%	3,938,135	-0.919%
2023-02-03	24.7500	25.6200	24.6200	25.0000	+2.041%	6,308,791	-0.800%
2023-02-02	25.5400	25.6500	24.1700	24.5000	-4.259%	7,364,968	+1.224%
2023-02-01	26.4600	26.6400	25.3000	25.5900	-3.725%	6,424,667	-3.087%

.dark-mode .kjq7QZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kjq7QZ{ color: #333333; background-color: white; border: 2px solid #333333; }CVECENOVUS ENERGY INCstock TSE

CVE
CENOVUS ENERGY INC
stock TSE