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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.2878
CLOSE 11.2947

Low

LOW 7.12

High

HIGH 16.77
DATEOPENHIGHLOWCLOSE
01/04/20217.88.047.787.91
01/05/20218.078.468.018.39
01/06/20218.558.648.318.49
01/07/20218.68.768.538.61
01/08/20218.698.788.278.35
01/11/20218.18.2488.22
01/12/20218.298.338.088.09
01/13/20218.118.127.817.83
01/14/20217.918.357.838.24
01/15/20218.28.27.87.83
01/18/20217.77.797.637.7
01/19/20217.87.947.747.89
01/20/20217.938.037.817.86
01/21/20217.827.847.527.76
01/22/20217.537.687.397.47
01/25/20217.447.587.297.57
01/26/20217.617.727.27.32
01/27/20217.157.537.127.36
01/28/20217.527.667.317.56
01/29/20217.487.697.447.55
02/01/20217.718.047.628
02/02/20218.258.287.97.91
02/03/202188.337.958.25
02/04/20218.358.367.988.08
02/05/20218.28.217.978.13
02/08/20218.248.298.088.21
02/09/20218.148.157.747.89
02/10/20217.998.57.98.49
02/11/20218.488.728.38.34
02/12/20218.298.578.258.57
02/16/20218.788.98.638.79
02/17/20218.818.918.528.81
02/18/20218.778.858.68.62
02/19/20218.638.778.588.72
02/22/20218.769.318.739.06
02/23/20219.029.248.769.23
02/24/20219.229.649.139.54
02/25/20219.579.599.299.39
02/26/20219.199.5599.42
03/01/20219.619.649.329.41
03/02/20219.449.579.339.41
03/03/20219.529.839.469.49
03/04/20219.559.989.329.96
03/05/202110.210.5510.1110.4
03/08/202110.5810.6310.1810.32
03/09/202110.2910.4210.0310.08
03/10/202110.1610.5410.0710.49
03/11/202110.6310.7710.5510.57
03/12/202110.5110.5810.3710.57
03/15/202110.5810.6610.3610.57
03/16/202110.510.5410.1610.19
03/17/202110.1410.4110.0910.37
03/18/202110.210.279.759.85
03/19/20219.9110.139.6910.01
03/22/202110.0610.19.789.79
03/23/20219.529.599.289.37
03/24/20219.559.849.549.65
03/25/20219.439.699.259.67
03/26/20219.89.839.629.82
03/29/20219.799.89.489.57
03/30/20219.499.659.479.61
03/31/20219.599.619.389.44
04/01/20219.539.889.389.86
04/05/20219.829.829.419.51
04/06/20219.69.959.589.68
04/07/20219.729.759.529.72
04/08/20219.619.779.519.77
04/09/20219.719.829.519.51
04/12/20219.69.699.469.52
04/13/20219.529.599.459.45
04/14/20219.5710.199.5610.01
04/15/202110.1410.229.9810.15
04/16/202110.1810.199.919.97
04/19/202110.0510.099.829.85
04/20/20219.859.859.229.22
04/21/20219.089.439.039.43
04/22/20219.429.459.149.32
04/23/20219.329.419.249.35
04/26/20219.319.469.299.38
04/27/20219.459.499.159.29
04/28/20219.369.769.319.71
04/29/20219.8510.029.649.75
04/30/20219.649.769.59.57
05/03/20219.669.919.559.91
05/04/20219.99.939.349.43
05/05/20219.49.699.349.59
05/06/20219.619.729.379.72
05/07/20219.729.749.549.57
05/10/20219.79.779.249.26
05/11/20219.099.48.899.34
05/12/20219.419.849.389.6
05/13/20219.499.649.219.38
05/14/20219.479.769.479.73
05/17/20219.72109.6410
05/18/20219.9810.29.769.91
05/19/20219.79.719.459.59
05/20/20219.539.559.299.43
05/21/20219.619.619.399.43
05/25/20219.579.659.339.34
05/26/20219.379.69.349.53
05/27/20219.599.759.559.63
05/28/20219.749.859.589.81
05/31/20219.9810.259.9510.09
06/01/202110.310.810.2910.72
06/02/202110.8411.210.7111.06
06/03/202111.0811.1510.9511.12
06/04/202111.2511.4611.1411.38
06/07/202111.4511.5611.1911.44
06/08/202111.4811.9911.4511.92
06/09/202111.9912.1811.7912.01
06/10/202112.1712.2411.8312.17
06/11/202112.2312.3112.0612.15
06/14/202112.1912.3912.1212.17
06/15/202112.3312.8612.3112.68
06/16/202112.712.7112.2812.39
06/17/202112.3612.4111.7711.97
06/18/202111.7612.3511.6112.04
06/21/202112.1112.4411.9412.39
06/22/202112.3512.3512.0312.16
06/23/202112.312.3612.0312.04
06/24/202112.0412.1411.912.08
06/25/202112.1412.1511.9511.97
06/28/202111.9511.9611.5211.57
06/29/202111.7911.8311.6211.68
06/30/202111.7611.9411.7411.86
07/02/202112.0912.1711.8211.98
07/05/202111.9612.411.8912.35
07/06/202112.0512.0511.5211.69
07/07/202111.6411.7911.3211.39
07/08/202111.1311.4411.0111.25
07/09/202111.411.5611.2111.37
07/12/202111.2511.2711.0311.12
07/13/202111.1211.3710.9611.34
07/14/202111.3311.5310.7610.8
07/15/202110.6610.9210.5610.68
07/16/202110.8210.8310.1810.22
07/19/20219.959.979.629.86
07/20/20219.8510.099.629.88
07/21/202110.1710.3110.0110.17
07/22/202110.210.219.9410.13
07/23/202110.1510.181010.12
07/26/202110.110.4210.110.31
07/27/202110.2810.289.9210.09
07/28/202110.110.229.9410.17
07/29/202110.3510.7510.2710.37
07/30/202110.3410.4410.110.41
08/03/202110.1310.6910.1210.53
08/04/202110.3510.49.799.8
08/05/20219.9510.199.910.08
08/06/202110.2310.2710.110.18
08/09/20219.9810.029.759.96
08/10/202110.0110.3210.0110.3
08/11/202110.2310.510.210.47
08/12/202110.4810.5810.2710.55
08/13/202110.5610.5710.2710.29
08/16/202110.0510.089.849.93
08/17/20219.8610.079.719.83
08/18/20219.929.989.679.68
08/19/20219.59.569.239.5
08/20/20219.49.599.359.54
08/23/20219.7510.079.6910.04
08/24/202110.1710.4710.0810.45
08/25/202110.4910.5310.3610.52
08/26/202110.410.4910.2710.35
08/27/202110.510.6410.4510.53
08/30/202110.610.6110.3710.41
08/31/202110.3310.5310.2710.47
09/01/202110.5110.6510.4510.49
09/02/202110.6311.1710.5911.11
09/03/202111.1211.1710.910.98
09/07/202110.9511.0610.810.88
09/08/202110.9911.0910.6210.64
09/09/202110.5310.7310.4310.58
09/10/202110.810.8110.5810.61
09/13/202110.811.1810.7711.15
09/14/202111.2511.2810.7910.83
09/15/202111.0711.511.0511.47
09/16/202111.4911.4911.1911.24
09/17/202111.111.281111.03
09/20/202110.6610.8110.4810.78
09/21/202110.91110.6510.82
09/22/202111.1311.7411.0811.62
09/23/202111.7312.2611.6212.13
09/24/202112.0812.2811.9112.12
09/27/202112.512.7512.3712.52
09/28/202112.8513.0312.4712.56
09/29/202112.5712.9712.4212.85
09/30/202112.8512.9812.612.77
10/01/202112.7612.9912.6712.73
10/04/202112.9713.3512.9513.12
10/05/202113.3813.7313.1813.56
10/06/202113.2613.4913.0313.31
10/07/202113.3713.8413.0913.69
10/08/202113.8814.2613.8414.06
10/12/202114.2814.2813.914.26
10/13/202114.0614.0913.7914.01
10/14/202114.2514.614.1614.55
10/15/202114.814.914.4114.43
10/18/202114.6414.6414.1114.25
10/19/202114.2314.4714.0614.33
10/20/202114.1514.6414.1314.36
10/21/202114.2814.5114.0714.38
10/22/202114.4514.5314.1614.5
10/25/202114.7714.9114.6814.81
10/26/202114.8414.8514.614.71
10/27/202114.5514.5514.2414.25
10/28/202114.2614.6314.1414.6
10/29/202114.6414.8614.4514.8
11/01/20211515.2114.8815.12
11/02/202115.0415.0414.7114.85
11/03/202114.9415.4114.8115.03
11/04/202115.3815.6315.1615.26
11/05/202115.4515.8515.1215.59
11/08/202115.9916.7715.7616.25
11/09/202116.416.5816.0916.36
11/10/202116.2916.2915.6915.87
11/11/202116.0416.3315.9916.07
11/12/202115.9916.0215.8315.97
11/15/202115.715.9515.3515.72
11/16/202115.7715.8615.4615.56
11/17/202115.415.815.3315.67
11/18/202115.716.1715.6816.09
11/19/202115.6515.6815.1515.34
11/22/202115.2515.6115.0515.29
11/23/202115.616.3715.5616.23
11/24/20211616.715.9616.52
11/25/202116.5916.6916.4716.52
11/26/202115.2515.8515.0215.61
11/29/202116.2316.3115.615.86
11/30/202115.3115.6715.0115.16
12/01/202115.7315.9415.0915.14
12/02/20211515.5514.7215.49
12/03/202115.715.8315.0515.22
12/06/202115.4515.9215.2215.68
12/07/202116.0416.4716.0216.23
12/08/202116.2816.4615.7816.09
12/09/202115.8715.9215.5315.64
12/10/202115.8515.8615.3815.7
12/13/202115.6215.6915.2315.28
12/14/202115.1215.3215.0115.14
12/15/202115.0315.214.4615.12
12/16/202115.2115.815.0515.06
12/17/202114.7215.0714.4814.52
12/20/20211414.4713.8614.47
12/21/202114.7915.1914.715.16
12/22/202115.1615.5414.9115.44
12/23/202115.5215.5515.3415.36
12/24/202115.3815.4215.2915.35
12/29/202115.6115.7915.4415.58
12/30/202115.6915.7115.4315.52
12/31/202115.4415.6315.3915.51