Cenovus Energy Inc Historical Data - CVE.WT | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Cenovus Energy Inc (CVE.WT)
Cenovus Energy Inc (CVE.WT) Historical

Cenovus Energy Inc (CVE.WT)

20.77

-0.03

(-0.14%)

Closed 27 July 6:12AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	-0.59	-2.83	20.44	20.44	20.28	909
1721684400	20.87	-0.29	-1.37	20.4	20.87	20.4	540
1721425200	21.16	0	0.00	21.16	21.16	21.16	0
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	0.09	0.40	22.3	22.86	22.3	863
1714167600	22.77	0.26	1.16	22.43	22.83	22.43	1070

iShares MSCI World ESG S...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions