Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,085.60 +15.05 (+0.30%) Dow
38,463.56 -40.13 (-0.10%) Nasdaq
15,826.50 +129.86 (+0.83%) Bitcoin USD
66,168.75 -266.84 (-0.40%) CMC Crypto 200
1,427.71 +3.61 (+0.25%)
Cenovus Energy Inc. (CVE.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 09:45AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 29.04 | 29.18 | 29.01 | 29.11 | 29.11 | 248,512 |
| 23 Apr 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 29.06 | 2,519,500 |
| 22 Apr 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 28.94 | 3,487,100 |
| 19 Apr 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 28.69 | 4,789,600 |
| 18 Apr 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 28.46 | 4,367,100 |
| 17 Apr 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 28.56 | 5,698,600 |
| 16 Apr 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 28.52 | 7,526,400 |
| 15 Apr 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 28.34 | 6,669,100 |
| 12 Apr 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 28.85 | 6,939,200 |
| 11 Apr 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 28.87 | 6,418,200 |
| 10 Apr 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 29.81 | 4,178,700 |
| 09 Apr 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 29.27 | 3,584,500 |
| 08 Apr 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 29.14 | 3,914,100 |
| 05 Apr 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 29.05 | 4,002,900 |
| 04 Apr 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 28.62 | 3,305,900 |
| 03 Apr 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 28.40 | 4,017,600 |
| 02 Apr 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 27.76 | 3,294,200 |
| 01 Apr 2024 | 27.18 | 27.38 | 26.90 | 27.30 | 27.30 | 2,845,400 |
| 28 Mar 2024 | 27.12 | 27.21 | 26.90 | 27.08 | 27.08 | 2,721,700 |
| 27 Mar 2024 | 26.68 | 27.01 | 26.67 | 26.93 | 26.93 | 2,972,400 |
| 26 Mar 2024 | 27.00 | 27.13 | 26.92 | 27.02 | 27.02 | 4,238,100 |
| 25 Mar 2024 | 26.45 | 27.04 | 26.40 | 26.95 | 26.95 | 4,985,400 |
| 22 Mar 2024 | 26.19 | 26.36 | 26.02 | 26.35 | 26.35 | 2,958,300 |
| 21 Mar 2024 | 25.94 | 26.17 | 25.76 | 26.14 | 26.14 | 5,386,300 |
| 20 Mar 2024 | 25.69 | 26.06 | 25.61 | 25.97 | 25.97 | 3,230,800 |
| 19 Mar 2024 | 25.68 | 26.00 | 25.67 | 25.87 | 25.87 | 4,399,300 |
| 18 Mar 2024 | 25.23 | 25.69 | 25.20 | 25.66 | 25.66 | 5,822,700 |
| 15 Mar 2024 | 25.12 | 25.53 | 25.11 | 25.18 | 25.18 | 10,552,900 |
| 14 Mar 2024 | 25.00 | 25.25 | 24.87 | 25.24 | 25.24 | 6,974,200 |
| 14 Mar 2024 | 0.14 Dividend | |||||
| 13 Mar 2024 | 24.50 | 25.06 | 24.48 | 24.82 | 24.68 | 5,028,300 |
| 12 Mar 2024 | 24.06 | 24.25 | 23.93 | 24.19 | 24.05 | 11,130,800 |
| 11 Mar 2024 | 23.66 | 24.13 | 23.49 | 24.01 | 23.87 | 3,691,100 |
| 08 Mar 2024 | 24.11 | 24.15 | 23.62 | 23.84 | 23.71 | 3,879,500 |
| 07 Mar 2024 | 24.20 | 24.52 | 24.06 | 24.14 | 24.00 | 6,544,400 |
| 06 Mar 2024 | 24.28 | 24.47 | 23.98 | 24.16 | 24.02 | 5,507,700 |
| 05 Mar 2024 | 23.70 | 24.08 | 23.69 | 23.85 | 23.72 | 6,159,600 |
| 04 Mar 2024 | 24.11 | 24.18 | 23.69 | 23.70 | 23.57 | 4,111,300 |
| 01 Mar 2024 | 23.96 | 24.43 | 23.92 | 24.00 | 23.86 | 7,018,500 |
| 29 Feb 2024 | 23.49 | 23.98 | 23.39 | 23.65 | 23.52 | 5,749,000 |
| 28 Feb 2024 | 23.72 | 23.91 | 23.37 | 23.42 | 23.29 | 3,983,500 |
| 27 Feb 2024 | 24.00 | 24.34 | 23.67 | 23.74 | 23.61 | 3,821,500 |
| 26 Feb 2024 | 23.70 | 23.97 | 23.59 | 23.93 | 23.80 | 2,996,300 |
| 23 Feb 2024 | 23.70 | 23.87 | 23.38 | 23.78 | 23.65 | 4,778,100 |
| 22 Feb 2024 | 23.52 | 23.90 | 23.38 | 23.74 | 23.61 | 3,619,700 |
| 21 Feb 2024 | 23.17 | 23.65 | 23.13 | 23.63 | 23.50 | 3,900,800 |
| 20 Feb 2024 | 23.50 | 23.77 | 23.14 | 23.24 | 23.11 | 5,110,300 |
| 16 Feb 2024 | 23.50 | 23.78 | 23.41 | 23.50 | 23.37 | 4,263,700 |
| 15 Feb 2024 | 22.00 | 23.69 | 21.99 | 23.51 | 23.38 | 7,153,800 |
| 14 Feb 2024 | 22.22 | 22.40 | 21.85 | 21.97 | 21.85 | 2,950,300 |
| 13 Feb 2024 | 22.22 | 22.28 | 21.75 | 22.01 | 21.89 | 4,648,200 |
| 12 Feb 2024 | 21.86 | 22.29 | 21.86 | 22.28 | 22.15 | 4,204,900 |
| 09 Feb 2024 | 22.02 | 22.11 | 21.77 | 21.84 | 21.72 | 2,955,500 |
| 08 Feb 2024 | 21.50 | 22.03 | 21.44 | 21.94 | 21.82 | 3,306,200 |
| 07 Feb 2024 | 21.40 | 21.46 | 21.14 | 21.44 | 21.32 | 2,657,200 |
| 06 Feb 2024 | 21.44 | 21.71 | 21.31 | 21.38 | 21.26 | 2,852,900 |
| 05 Feb 2024 | 21.22 | 21.53 | 20.95 | 21.32 | 21.20 | 4,246,600 |
| 02 Feb 2024 | 21.59 | 21.70 | 21.24 | 21.33 | 21.21 | 3,702,700 |
| 01 Feb 2024 | 21.85 | 22.28 | 21.43 | 21.61 | 21.49 | 3,952,800 |
| 31 Jan 2024 | 21.94 | 22.06 | 21.73 | 21.78 | 21.66 | 3,792,100 |
| 30 Jan 2024 | 21.53 | 22.06 | 21.42 | 22.03 | 21.91 | 3,107,600 |
| 29 Jan 2024 | 21.66 | 21.77 | 21.48 | 21.60 | 21.48 | 3,131,400 |
| 26 Jan 2024 | 21.38 | 21.82 | 21.12 | 21.78 | 21.66 | 4,549,300 |
| 25 Jan 2024 | 21.00 | 21.44 | 20.87 | 21.37 | 21.25 | 5,028,400 |
| 24 Jan 2024 | 20.57 | 20.92 | 20.49 | 20.89 | 20.77 | 4,884,800 |
| 23 Jan 2024 | 20.07 | 20.66 | 20.07 | 20.41 | 20.29 | 4,654,400 |
| 22 Jan 2024 | 19.96 | 20.41 | 19.82 | 20.21 | 20.10 | 5,873,600 |
| 19 Jan 2024 | 20.12 | 20.26 | 19.98 | 20.06 | 19.95 | 3,401,200 |
| 18 Jan 2024 | 20.22 | 20.22 | 19.82 | 20.11 | 20.00 | 6,055,600 |
| 17 Jan 2024 | 20.38 | 20.45 | 20.02 | 20.12 | 20.01 | 9,656,400 |
| 16 Jan 2024 | 21.01 | 21.06 | 20.58 | 20.64 | 20.52 | 4,756,900 |
| 15 Jan 2024 | 20.85 | 21.20 | 20.77 | 21.12 | 21.00 | 1,630,300 |
| 12 Jan 2024 | 21.61 | 21.63 | 20.89 | 20.92 | 20.80 | 5,524,100 |
| 11 Jan 2024 | 21.81 | 21.81 | 21.22 | 21.28 | 21.16 | 3,707,200 |
| 10 Jan 2024 | 21.73 | 21.92 | 21.52 | 21.59 | 21.47 | 4,099,100 |
| 09 Jan 2024 | 21.95 | 21.95 | 21.49 | 21.65 | 21.53 | 4,582,900 |
| 08 Jan 2024 | 21.56 | 21.79 | 21.32 | 21.75 | 21.63 | 6,435,100 |
| 05 Jan 2024 | 22.20 | 22.32 | 21.98 | 22.04 | 21.92 | 4,449,100 |
| 04 Jan 2024 | 22.89 | 22.89 | 21.88 | 21.90 | 21.78 | 5,774,000 |
| 03 Jan 2024 | 22.16 | 22.78 | 22.12 | 22.71 | 22.58 | 4,790,300 |
| 02 Jan 2024 | 22.33 | 22.42 | 22.07 | 22.10 | 21.98 | 3,593,600 |
| 29 Dec 2023 | 22.18 | 22.18 | 21.95 | 22.08 | 21.96 | 1,889,300 |
| 28 Dec 2023 | 22.25 | 22.39 | 22.01 | 22.05 | 21.93 | 2,628,100 |
| 27 Dec 2023 | 22.45 | 22.57 | 22.32 | 22.35 | 22.22 | 2,159,700 |
| 22 Dec 2023 | 22.33 | 22.40 | 22.03 | 22.16 | 22.04 | 3,585,700 |
| 21 Dec 2023 | 22.04 | 22.15 | 21.89 | 22.13 | 22.01 | 7,185,600 |
| 20 Dec 2023 | 22.61 | 22.83 | 22.08 | 22.10 | 21.98 | 8,248,000 |
| 19 Dec 2023 | 21.97 | 22.50 | 21.97 | 22.48 | 22.35 | 5,446,900 |
| 18 Dec 2023 | 22.30 | 22.37 | 21.89 | 21.96 | 21.84 | 4,480,000 |
| 15 Dec 2023 | 22.44 | 22.44 | 21.74 | 21.75 | 21.63 | 15,006,500 |
| 14 Dec 2023 | 22.22 | 22.46 | 22.08 | 22.42 | 22.29 | 5,254,700 |
| 14 Dec 2023 | 0.14 Dividend | |||||
| 13 Dec 2023 | 21.43 | 21.90 | 21.33 | 21.88 | 21.62 | 8,406,300 |
| 12 Dec 2023 | 21.52 | 21.60 | 21.16 | 21.41 | 21.15 | 8,093,200 |
| 11 Dec 2023 | 22.04 | 22.14 | 21.78 | 21.94 | 21.68 | 11,677,700 |
| 08 Dec 2023 | 22.24 | 22.27 | 21.86 | 22.12 | 21.85 | 17,119,000 |
| 07 Dec 2023 | 22.15 | 22.20 | 21.59 | 21.81 | 21.55 | 12,389,900 |
| 06 Dec 2023 | 22.51 | 22.71 | 22.01 | 22.02 | 21.76 | 6,694,000 |
| 05 Dec 2023 | 23.27 | 23.39 | 22.70 | 22.71 | 22.44 | 5,727,000 |
| 04 Dec 2023 | 23.64 | 23.78 | 23.22 | 23.24 | 22.96 | 5,856,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.