Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cenovus Energy Inc. logo
CVE.TO
Cenovus Energy Inc.
20:00:01
35.53 C$
0.0000 (%0.00)
Previous Close: 36.11
Day Low₺34.66
Day High₺35.78
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CVE.TO: Cenovus Energy Inc. Historical Data

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.3244
CLOSE 28.387

Low

LOW 24.26

High

HIGH 33.4
DATEOPENHIGHLOWCLOSE
01/04/201026.9927.8426.6527.84
01/05/201027.827.827.1827.46
01/06/201027.327.6326.6927
01/07/201026.7627.0826.5726.87
01/08/201026.727.0826.6527.08
01/11/201027.2527.2926.7626.92
01/12/201026.5626.9126.2526.77
01/13/201026.5126.6826.3326.65
01/14/201026.6526.7326.2326.3
01/15/201026.2826.4825.7626
01/18/201025.8526.0925.826.06
01/19/201026.1326.1325.7525.91
01/20/201025.525.6325.1825.52
01/21/201025.425.5425.125.45
01/22/201025.3525.5525.0225.02
01/25/201025.0325.472525.13
01/26/20102525.0124.5824.69
01/27/201024.7524.9324.5224.75
01/28/201024.8625.1524.5225.13
01/29/201025.226.2124.724.71
02/01/201024.8625.924.8525.89
02/02/201025.926.3625.5226.17
02/03/201025.8726.6925.6326.57
02/04/20102626.3825.8426
02/05/201025.92625.0825.4
02/08/201025.2525.6224.9525
02/09/201025.2225.772525.37
02/10/201025.425.5724.4224.74
02/11/201024.6725.6224.2625.45
02/12/201025.325.4425.0125.1
02/16/201025.326.525.2626.32
02/17/201026.5526.9826.226.81
02/18/201026.6526.9926.5126.6
02/19/201026.627.6526.5727.48
02/22/201027.327.6726.4926.7
02/23/201026.726.725.725.79
02/24/201025.826.0525.4125.56
02/25/201025.4925.6225.1325.5
02/26/201025.5925.925.3225.7
03/01/201025.6125.8425.525.66
03/02/201025.5125.9825.5125.98
03/03/201025.9326.5525.8926.16
03/04/201026.1426.3425.7525.88
03/05/201026.1526.6226.0226.42
03/08/201026.6526.9326.2826.46
03/09/201026.2526.6325.9826.31
03/10/201026.1226.7126.126.69
03/11/201026.3526.8926.226.87
03/12/201026.4827.1626.2426.48
03/15/201026.3926.5225.6426
03/16/201026.126.325.8626.25
03/17/201026.1626.4826.0826.27
03/18/201026.2726.3925.7125.93
03/19/201025.7125.824.9725.36
03/22/201025.1125.3524.9325.24
03/23/201025.1525.725.0725.59
03/24/201025.425.4925.2125.33
03/25/201025.425.6825.1225.18
03/26/201025.225.3624.9425.11
03/29/201025.2825.6625.1425.54
03/30/201025.5426.3525.5426.22
03/31/201026.3326.6826.2226.53
04/01/201026.8628.1226.7528.12
04/05/201028.528.828.428.71
04/06/201028.5528.7928.1928.53
04/07/201028.3128.527.5627.8
04/08/201027.528.8627.3228.54
04/09/201028.3129.4328.3128.94
04/12/201028.6929.8528.6929.36
04/13/201028.9130.328.5330.03
04/14/201029.8730.2529.8730.06
04/15/201029.9530.6329.8830.14
04/16/2010303029.1629.16
04/19/201028.729.4928.0228.62
04/20/201029.0429.5928.6928.88
04/21/201028.9629.22829.1
04/22/201028.3528.7327.628.54
04/23/201028.5229.3828.2629.32
04/26/201029.2129.9528.829.42
04/27/201029.2229.6928.9529.05
04/28/201029.0529.2528.4328.59
04/29/201028.830.4228.829.89
04/30/20103030.229.229.87
05/03/201030.230.4429.4929.59
05/04/201029.2529.4928.428.63
05/05/201028.228.827.4127.76
05/06/201027.4428.2326.0527.9
05/07/201027.7527.9826.927.49
05/10/201028.7928.828.128.67
05/11/201028.329.0528.2528.64
05/12/201028.629.2928.4628.99
05/13/201028.928.928.128.33
05/14/20102828.1926.927.09
05/17/201027.1827.472626.71
05/18/201027.4327.5426.6826.82
05/19/201026.627.4126.3327.22
05/20/201026.327.0626.2226.72
05/21/201026.127.152626.97
05/25/20102626.4325.8326.01
05/26/201026.526.6326.0726.15
05/27/201026.5327.9126.4527.83
05/28/201028.0428.6527.8928.33
05/31/201028.629.0628.529.06
06/01/201028.729.6428.228.25
06/02/201028.4929.1228.3429.09
06/03/201029.1629.6628.8729.54
06/04/201028.829.428.4428.61
06/07/201028.528.8827.827.86
06/08/20102828.2127.2128.06
06/09/201028.4828.8928.1228.64
06/10/201028.929.7428.8129.66
06/11/2010293028.8429.72
06/14/201029.9730.4929.5329.7
06/15/201029.830.2229.729.95
06/16/201029.7430.0829.5229.99
06/17/20103030.3529.6630
06/18/201030.1830.1829.8829.88
06/21/201030.230.4629.829.9
06/22/201029.8730.3929.129.16
06/23/201029.0329.2928.8429.14
06/24/201028.8929.1528.2828.34
06/25/201028.3529.2928.328.88
06/28/201028.7128.8927.9528.03
06/29/201027.6927.7526.8226.87
06/30/201026.9727.8926.7627.4
07/02/201026.9227.8326.9227.46
07/05/201027.3527.3926.7527
07/06/201027.9928.0827.3827.5
07/07/201027.8528.627.628.54
07/08/20102929.228.6229
07/09/201028.9629.4628.8129.42
07/12/201029.4529.7229.2229.56
07/13/201029.830.7429.6930.37
07/14/201030.2530.4529.8830.03
07/15/20103030.1429.5629.95
07/16/201029.7729.9329.0329.23
07/19/201029.2129.7429.2129.65
07/20/201029.329.829.2229.73
07/21/201029.8429.942929.6
07/22/201029.9130.0529.4529.69
07/23/201029.730.4529.4730.18
07/26/201030.2130.9830.230.78
07/27/201030.743130.1530.47
07/28/201030.0530.4729.6829.97
07/29/201029.429.428.328.54
07/30/201028.4329.1228.1628.95
08/03/201029.229.5629.0229.03
08/04/201028.929.3828.5528.59
08/05/201028.5529.1228.1628.96
08/06/201028.5128.9228.2128.45
08/09/201028.6428.7728.1928.74
08/10/201028.528.7928.428.67
08/11/201028.2828.4428.0228.1
08/12/201027.827.8827.3127.36
08/13/201027.3327.627.0827.15
08/16/201027.1827.2326.6727
08/17/201027.2227.2926.8227.1
08/18/201027.0527.126.6326.81
08/19/201026.8126.9626.5326.62
08/20/201026.5726.7526.326.46
08/23/201026.526.7926.4726.69
08/24/201026.526.7226.3926.46
08/25/201026.2527.0226.1927.01
08/26/201027.3727.7726.5726.75
08/27/201027.0227.9826.9727.79
08/30/201027.928.4427.828.32
08/31/201028.2928.7228.0728.69
09/01/201028.8129.6328.8129.59
09/02/201029.3429.7429.2829.67
09/03/201029.8830.1929.2129.35
09/07/201029.329.4328.7629.02
09/08/20102929.6428.929.1
09/09/201029.4529.4528.628.92
09/10/201028.9128.9428.2928.71
09/13/201028.928.9128.1828.4
09/14/201028.2528.4527.928.43
09/15/201028.328.4827.9528.25
09/16/20102828.1227.6227.94
09/17/201028.228.227.6227.89
09/20/201027.9328.827.7528.41
09/21/201028.6528.6527.8627.86
09/22/201027.9228.227.6627.9
09/23/201027.728.2427.628.22
09/24/201028.328.828.2728.74
09/27/201028.729.2328.5729.04
09/28/201028.7529.1528.1828.81
09/29/201028.6629.628.6629.6
09/30/201029.8529.9329.229.59
10/01/201029.7230.5729.6430.3
10/04/201030.3730.6229.6330.06
10/05/201030.2530.3429.9230.04
10/06/201030.0330.1529.4429.74
10/07/201029.6729.7729.1229.41
10/08/201029.4430.0629.1229.79
10/12/201029.930.129.6429.87
10/13/201029.9630.3129.830.3
10/14/201030.230.5429.8530.09
10/15/201030.2130.429.9230.08
10/18/201029.9630.2329.9630.08
10/19/201029.6129.7429.0429.43
10/20/201029.3429.4629.0829.12
10/21/201029.0629.3528.8428.91
10/22/201029.0829.2228.928.98
10/25/201029.1129.52929.22
10/26/20102929.562929.45
10/27/201029.2929.529.0429.09
10/28/201028.828.9428.5728.57
10/29/201028.5828.7128.3128.38
11/01/201028.529.0428.528.88
11/02/201029.129.4528.8829.37
11/03/201029.4229.6529.2229.45
11/04/201029.9130.2329.7929.81
11/05/201029.9830.129.3329.4
11/08/201029.3529.6829.0929.68
11/09/201029.8530.2129.6829.97
11/10/201029.743029.1729.93
11/11/201029.9830.3429.5830.26
11/12/201029.9130.229.429.68
11/15/201029.6329.8829.3229.49
11/16/201029.229.3728.7529.01
11/17/201028.7828.9628.628.9
11/18/201028.9729.8428.9729.63
11/19/201029.4729.9129.1929.91
11/22/201029.7929.929.2529.47
11/23/201029.1529.4129.0329.38
11/24/201029.3929.9729.3429.96
11/25/201029.7229.929.5629.61
11/26/201029.5529.6129.229.2
11/29/201029.3529.7929.1429.69
11/30/201029.3629.7229.2329.53
12/01/201029.8330.1929.7630.18
12/02/201030.231.0430.0530.95
12/03/201031.0331.9230.9931.62
12/06/201031.5232.5331.532.53
12/07/201032.833.0432.0432.1
12/08/201031.7832.1731.431.54
12/09/201031.0931.4630.7231.31
12/10/201031.4831.5531.0931.25
12/13/201031.431.531.0131.13
12/14/201031.1531.4330.9531.4
12/15/201031.431.4531.0131.45
12/16/201031.431.4231.0531.36
12/17/201031.4431.6431.2731.54
12/20/201031.6832.2331.5831.93
12/21/201032.2232.9132.0432.78
12/22/201032.9433.432.6232.87
12/23/201032.8532.8832.2732.78
12/24/201032.693332.6232.9
12/29/201032.8933.2432.8233.23
12/30/201033.0133.432.8732.95
12/31/201032.7533.2832.5833.28