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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4566
CLOSE 23.495

Low

LOW 16.01

High

HIGH 31.19
DATEOPENHIGHLOWCLOSE
01/04/202216.0116.516.0116.28
01/05/202216.4317.0616.4316.58
01/06/202217.1517.5316.9417.24
01/07/202217.317.3617.0617.34
01/10/202217.3517.4616.9617.22
01/11/202217.51817.3817.84
01/12/20221818.2417.9118.08
01/13/202218.0918.1517.718.04
01/14/202217.9218.7617.9218.64
01/17/202218.6619.0218.6118.99
01/18/202219.0619.2318.2518.64
01/19/202218.8618.9118.3318.58
01/20/202218.3519.0418.2718.43
01/21/202218.1418.2217.4517.68
01/24/202216.9617.6216.5217.61
01/25/202217.4418.4917.1618.38
01/26/202218.7818.8918.1418.37
01/27/202218.6918.9418.1718.46
01/28/202218.7418.7918.1218.41
01/31/202218.4418.6118.2218.49
02/01/202218.4919.2218.3519.21
02/02/202219.3419.4618.9719.32
02/03/202219.2219.751919.52
02/04/202219.9320.4519.6919.73
02/07/202219.5819.7619.2219.56
02/08/202218.5618.7617.8918.3
02/09/202218.319.1718.2319.09
02/10/202218.9519.9318.9519.5
02/11/202219.6120.319.5620.22
02/14/202220.0720.5619.8419.96
02/15/202219.4419.8319.3719.8
02/16/202219.9520.3819.5719.73
02/17/202219.6920.3219.6220.15
02/18/202219.919.9619.4919.6
02/22/202220.120.2319.3519.51
02/23/202219.619.919.1419.32
02/24/202219.7519.7918.8319.29
02/25/202219.3219.5619.0919.43
02/28/202219.5319.9819.4219.93
03/01/202220.1820.3419.5919.69
03/02/202220.0620.1719.7420.01
03/03/202219.9420.119.419.49
03/04/202219.5420.4319.4620.42
03/07/202220.8521.4720.3720.95
03/08/202221.521.5220.4621.37
03/09/202220.620.8519.9320.3
03/10/202220.4620.7120.1820.39
03/11/202220.2320.820.1520.52
03/14/202220.0220.1518.9219.3
03/15/202218.319.1818.1919.08
03/16/202219.2719.3418.6618.93
03/17/202219.4519.7619.2519.5
03/18/202219.3219.519.2619.29
03/21/202219.720.2419.5820.2
03/22/202220.1620.2319.9420.06
03/23/202220.4920.5820.2220.3
03/24/202220.4620.462020.15
03/25/202220.0620.9719.9520.95
03/28/202220.420.5820.0820.48
03/29/202220.0120.9419.7220.89
03/30/202221.0121.4120.7520.81
03/31/202220.6521.1220.620.84
04/01/202220.7721.5520.7721.19
04/04/202221.4321.6921.1921.63
04/05/202221.6722.0521.3321.35
04/06/202221.5321.7520.3620.62
04/07/202220.8121.1620.4821.12
04/08/202221.2322.221.1822.12
04/11/202221.7521.7720.820.83
04/12/202221.3221.9321.2621.59
04/13/202221.9122.2921.7721.99
04/14/202221.9622.3321.6722.05
04/18/202222.3923.122.3222.86
04/19/202222.6923.1322.422.65
04/20/202222.6522.9722.3622.82
04/21/202222.9223.0321.7621.91
04/22/202221.822.2121.5821.96
04/25/202220.7721.1820.2420.94
04/26/202221.2321.6920.9221.09
04/27/202221.9423.3521.223.27
04/28/202223.525.0723.2924.83
04/29/202224.725.0223.5723.75
05/02/202223.3623.823.0523.74
05/03/202223.7424.8923.5724.85
05/04/202225.3425.7325.0325.7
05/05/202225.826.125.125.87
05/06/202226.1626.3725.526.28
05/09/202225.625.6524.0424.36
05/10/202224.7425.0823.8524.69
05/11/202225.1725.8724.9325.12
05/12/202224.8725.1124.0124.91
05/13/202225.3526.2125.3426.01
05/16/202226.1726.8226.1526.51
05/17/202226.9327.0926.6527.01
05/18/202227.1527.2526.4726.71
05/19/202226.0227.2225.9927.07
05/20/202227.3427.7926.8627.41
05/24/202227.8227.9327.2927.75
05/25/202227.928.2627.8128.09
05/26/202228.328.3927.9928.18
05/27/202228.0828.8827.9728.8
05/30/20222929.872929.78
05/31/20223030.2529.129.32
06/01/202229.5530.329.3430.18
06/02/202229.8630.3229.6830.02
06/03/202229.9430.3129.8630.23
06/06/202230.4830.6329.8830.05
06/07/202229.931.1329.8430.95
06/08/202231.0731.1930.5430.79
06/09/202230.6331.0630.3230.7
06/10/202230.530.6529.6330.09
06/13/202229.0429.5628.2529.08
06/14/202229.5829.8328.3628.73
06/15/202228.5628.6827.4327.71
06/16/202226.682725.8825.95
06/17/202225.426.1623.7824.81
06/20/202224.4525.4424.2225.33
06/21/202225.7626.2125.4725.95
06/22/20222425.4323.8525.13
06/23/202225.2825.3723.0123.12
06/24/202223.724.7823.4224.29
06/27/202224.6625.4224.3525.25
06/28/202226.2626.3825.4926.18
06/29/202226.526.7324.8525
06/30/202224.1924.6323.5624.49
07/04/202224.7225.3624.6524.66
07/05/202223.2623.7322.1222.99
07/06/202222.7423.3321.4122.41
07/07/202223.123.6923.0423.53
07/08/202223.9623.9923.0423.34
07/11/20222323.3422.3722.74
07/12/20222222.2621.521.76
07/13/202221.4421.8721.1821.34
07/14/202220.7421.0520.0320.79
07/15/202221.3221.4220.8321.23
07/18/202221.8422.421.7421.84
07/19/202221.8422.6921.7422.62
07/20/202222.3722.9322.1822.86
07/21/202222.1522.3621.5822.3
07/22/202222.3322.5921.7621.81
07/25/202222.122.9921.8822.68
07/26/202223.0123.2522.422.56
07/27/202222.7123.7922.6523.63
07/28/202224.3924.5823.1524.56
07/29/202225.1325.224.2824.4
08/02/202223.6524.1123.4723.84
08/03/202224.0624.322.3722.4
08/04/202222.2422.2720.6320.7
08/05/202220.6221.4820.5521.26
08/08/202221.1322.2221.1321.99
08/09/202222.2622.5721.7421.95
08/10/202222.0122.321.4122.11
08/11/202222.5523.7922.5423.7
08/12/202223.3423.8723.1523.84
08/15/202222.9623.622.6823.3
08/16/202223.4423.6622.6222.76
08/17/202222.6623.3522.6623.14
08/18/202223.5624.2123.5424.12
08/19/202223.9623.9923.6123.64
08/22/202223.3123.9922.9523.9
08/23/202224.3724.8424.2724.73
08/24/202224.8425.324.825.23
08/25/202225.4525.8825.2825.43
08/26/202225.4325.5624.925.15
08/29/20222525.9524.9525.86
08/30/202225.3525.3724.6324.66
08/31/202224.1325.0323.8724.64
09/01/202224.1224.2823.7124.07
09/02/202224.8225.2724.524.86
09/06/202225.2425.2723.9423.98
09/07/202223.4323.7222.7823.09
09/08/202223.1823.3322.8423.23
09/09/202223.9224.2323.8224
09/12/202224.4324.6124.1324.4
09/13/202223.9724.6723.9724.31
09/14/202224.7525.8624.625.57
09/15/202224.9625.3924.7324.92
09/16/202224.4524.7723.8424.58
09/19/202223.8624.8723.8424.83
09/20/202224.8224.9924.0224.56
09/21/20222525.223.7123.72
09/22/202224.2124.423.0123.06
09/23/20222222.0220.8921
09/26/202220.9221.1319.920.04
09/27/202220.4620.9619.9720.4
09/28/202220.7821.4220.2921.28
09/29/202221.1521.420.4921.34
09/30/202221.1721.6620.8121.22
10/03/202222.2722.6122.122.37
10/04/202222.8623.5322.7323.42
10/05/202223.4424.7922.9424.51
10/06/202224.2425.6624.2325.59
10/07/202225.726.4225.2925.54
10/11/202223.8424.4523.6223.64
10/12/202223.424.0522.5223.71
10/13/202223.324.7523.2424.44
10/14/202224.1124.7122.9823.02
10/17/202223.392423.2523.28
10/18/202223.4323.722.5623.48
10/19/202223.5624.4823.2424.43
10/20/202224.8225.4624.7325.19
10/21/202225.225.8224.9625.76
10/24/202225.6826.5525.4426.17
10/25/202226.0526.7725.9726.53
10/26/202226.7427.2926.5727.11
10/27/202227.5227.8127.0227.35
10/28/202227.4227.5926.6127.2
10/31/202226.928.1826.927.54
11/01/202228.1828.2727.827.93
11/02/202227.628.9726.5727.83
11/03/202227.2529.2527.2428.81
11/04/202229.929.9928.0528.49
11/07/202228.7229.4328.3728.58
11/08/202228.6529.2528.4428.63
11/09/202228.1928.2626.9127.08
11/10/202227.7428.0327.3527.81
11/11/202228.529.228.4328.69
11/14/202228.528.7828.2128.22
11/15/202228.3828.9728.1128.56
11/16/202228.2628.4328.0528.06
11/17/202227.4827.5826.7627.51
11/18/202226.6327.2826.3527.13
11/21/202226.3126.6725.0326.55
11/22/202227.0527.6126.827.45
11/23/202226.9427.3326.8927.06
11/24/202227.0427.226.9126.98
11/25/202227.1527.2826.8627.11
11/28/202226.0126.8225.8326.43
11/29/2022272826.8727.68
11/30/202228.1428.2626.726.75
12/01/202227.2527.3226.3426.39
12/02/202226.2227.1426.226.84
12/05/202227.2427.3626.0126.08
12/06/202225.9426.7325.0825.14
12/07/202225.1125.4924.6624.96
12/08/202225.5725.7524.4524.5
12/09/202224.5824.6624.0724.19
12/12/202224.324.8324.0524.29
12/13/202224.8425.1524.5824.92
12/14/202224.9525.2524.525.05
12/15/202224.8925.0124.2924.86
12/16/202224.3724.523.8524.24
12/19/202224.4524.623.9624.36
12/20/202224.3625.0624.2624.99
12/21/202225.4625.9625.2625.93
12/22/20222626.1524.9125.18
12/23/202225.4626.3125.3426.24
12/28/202226.4626.525.425.57
12/29/202225.4326.3425.326.13
12/30/202226.0126.5325.8926.27