NYSE - Delayed Quote • USD
Cenovus Energy Inc. (CVE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 21.31 | 21.36 | 21.04 | 21.23 | 21.23 | 5,903,800 |
Apr 23, 2024 | 21.07 | 21.35 | 20.97 | 21.27 | 21.27 | 6,515,800 |
Apr 22, 2024 | 20.68 | 21.29 | 20.61 | 21.10 | 21.10 | 6,505,100 |
Apr 19, 2024 | 20.61 | 21.10 | 20.57 | 20.85 | 20.85 | 6,378,400 |
Apr 18, 2024 | 20.76 | 21.03 | 20.48 | 20.66 | 20.66 | 9,361,300 |
Apr 17, 2024 | 20.59 | 21.21 | 20.55 | 20.70 | 20.70 | 16,289,800 |
Apr 16, 2024 | 20.44 | 20.82 | 20.25 | 20.63 | 20.63 | 12,801,900 |
Apr 15, 2024 | 20.99 | 21.03 | 20.54 | 20.55 | 20.55 | 13,206,000 |
Apr 12, 2024 | 21.35 | 21.55 | 20.88 | 20.95 | 20.95 | 13,584,900 |
Apr 11, 2024 | 21.85 | 21.90 | 21.00 | 21.09 | 21.09 | 18,856,800 |
Apr 10, 2024 | 21.44 | 21.88 | 21.44 | 21.80 | 21.80 | 8,382,900 |
Apr 9, 2024 | 21.53 | 21.64 | 21.40 | 21.57 | 21.57 | 8,500,700 |
Apr 8, 2024 | 21.39 | 21.54 | 21.25 | 21.45 | 21.45 | 8,179,900 |
Apr 5, 2024 | 21.11 | 21.46 | 20.93 | 21.38 | 21.38 | 6,822,100 |
Apr 4, 2024 | 20.99 | 21.21 | 20.89 | 21.11 | 21.11 | 8,713,200 |
Apr 3, 2024 | 20.50 | 21.02 | 20.42 | 20.99 | 20.99 | 7,915,800 |
Apr 2, 2024 | 20.34 | 20.49 | 20.14 | 20.43 | 20.43 | 7,404,900 |
Apr 1, 2024 | 20.06 | 20.17 | 19.83 | 20.11 | 20.11 | 7,374,200 |
Mar 28, 2024 | 19.97 | 20.06 | 19.87 | 19.99 | 19.99 | 5,328,700 |
Mar 27, 2024 | 19.59 | 19.90 | 19.59 | 19.84 | 19.84 | 7,394,300 |
Mar 26, 2024 | 19.93 | 20.01 | 19.84 | 19.88 | 19.88 | 16,100,900 |
Mar 25, 2024 | 19.45 | 19.91 | 19.43 | 19.82 | 19.82 | 12,680,200 |
Mar 22, 2024 | 19.33 | 19.40 | 19.16 | 19.36 | 19.36 | 8,108,100 |
Mar 21, 2024 | 19.20 | 19.34 | 19.04 | 19.32 | 19.32 | 9,768,200 |
Mar 20, 2024 | 18.89 | 19.31 | 18.83 | 19.23 | 19.23 | 8,399,100 |
Mar 19, 2024 | 18.91 | 19.17 | 18.86 | 19.07 | 19.07 | 7,634,800 |
Mar 18, 2024 | 18.71 | 18.99 | 18.62 | 18.96 | 18.96 | 9,782,000 |
Mar 15, 2024 | 18.65 | 18.90 | 18.54 | 18.58 | 18.58 | 11,553,100 |
Mar 14, 2024 | 0.10 Dividend | |||||
Mar 14, 2024 | 18.42 | 18.67 | 18.42 | 18.65 | 18.65 | 10,777,700 |
Mar 13, 2024 | 18.15 | 18.62 | 18.15 | 18.42 | 18.32 | 12,721,300 |
Mar 12, 2024 | 17.80 | 17.97 | 17.70 | 17.93 | 17.83 | 9,050,700 |
Mar 11, 2024 | 17.54 | 17.90 | 17.40 | 17.81 | 17.71 | 9,854,700 |
Mar 8, 2024 | 17.91 | 17.95 | 17.50 | 17.66 | 17.56 | 12,247,200 |
Mar 7, 2024 | 17.87 | 18.16 | 17.83 | 17.92 | 17.82 | 23,248,600 |
Mar 6, 2024 | 17.89 | 18.05 | 17.70 | 17.86 | 17.76 | 15,798,700 |
Mar 5, 2024 | 17.51 | 17.77 | 17.45 | 17.54 | 17.44 | 15,738,400 |
Mar 4, 2024 | 17.75 | 17.83 | 17.44 | 17.44 | 17.34 | 16,035,900 |
Mar 1, 2024 | 17.66 | 18.03 | 17.60 | 17.70 | 17.60 | 23,147,100 |
Feb 29, 2024 | 17.35 | 17.69 | 17.26 | 17.43 | 17.33 | 13,674,100 |
Feb 28, 2024 | 17.47 | 17.64 | 17.21 | 17.26 | 17.16 | 11,147,100 |
Feb 27, 2024 | 17.85 | 18.00 | 17.49 | 17.53 | 17.43 | 9,475,400 |
Feb 26, 2024 | 17.52 | 17.75 | 17.45 | 17.72 | 17.62 | 9,263,600 |
Feb 23, 2024 | 17.56 | 17.69 | 17.34 | 17.62 | 17.52 | 8,089,200 |
Feb 22, 2024 | 17.40 | 17.72 | 17.31 | 17.60 | 17.50 | 8,519,800 |
Feb 21, 2024 | 17.15 | 17.51 | 17.09 | 17.50 | 17.40 | 8,612,700 |
Feb 20, 2024 | 17.46 | 17.60 | 17.11 | 17.18 | 17.08 | 12,274,700 |
Feb 16, 2024 | 17.45 | 17.62 | 17.34 | 17.41 | 17.31 | 11,246,100 |
Feb 15, 2024 | 16.26 | 17.58 | 16.26 | 17.46 | 17.36 | 21,125,000 |
Feb 14, 2024 | 16.41 | 16.54 | 16.13 | 16.25 | 16.16 | 13,562,000 |
Feb 13, 2024 | 16.42 | 16.47 | 16.01 | 16.22 | 16.13 | 17,035,200 |
Feb 12, 2024 | 16.25 | 16.57 | 16.25 | 16.56 | 16.47 | 12,102,500 |
Feb 9, 2024 | 16.36 | 16.46 | 16.16 | 16.23 | 16.14 | 10,188,200 |
Feb 8, 2024 | 15.95 | 16.36 | 15.91 | 16.30 | 16.21 | 11,521,900 |
Feb 7, 2024 | 15.87 | 15.95 | 15.68 | 15.90 | 15.81 | 12,572,400 |
Feb 6, 2024 | 15.85 | 16.10 | 15.74 | 15.84 | 15.75 | 8,424,900 |
Feb 5, 2024 | 15.73 | 15.92 | 15.47 | 15.74 | 15.65 | 10,751,100 |
Feb 2, 2024 | 16.06 | 16.12 | 15.75 | 15.83 | 15.74 | 10,938,400 |
Feb 1, 2024 | 16.25 | 16.59 | 16.00 | 16.13 | 16.04 | 11,046,500 |
Jan 31, 2024 | 16.39 | 16.48 | 16.16 | 16.18 | 16.09 | 10,845,700 |
Jan 30, 2024 | 15.98 | 16.46 | 15.95 | 16.44 | 16.35 | 12,659,200 |
Jan 29, 2024 | 16.16 | 16.19 | 15.96 | 16.11 | 16.02 | 11,481,200 |
Jan 26, 2024 | 15.85 | 16.23 | 15.68 | 16.20 | 16.11 | 14,049,100 |
Jan 25, 2024 | 15.60 | 15.91 | 15.46 | 15.85 | 15.76 | 14,446,900 |
Jan 24, 2024 | 15.26 | 15.48 | 15.17 | 15.44 | 15.35 | 14,308,700 |
Jan 23, 2024 | 14.94 | 15.34 | 14.91 | 15.15 | 15.06 | 9,827,000 |
Jan 22, 2024 | 14.84 | 15.17 | 14.74 | 15.01 | 14.93 | 11,307,700 |
Jan 19, 2024 | 14.90 | 15.05 | 14.81 | 14.92 | 14.84 | 8,611,600 |
Jan 18, 2024 | 14.92 | 15.00 | 14.69 | 14.90 | 14.82 | 19,147,200 |
Jan 17, 2024 | 15.07 | 15.12 | 14.80 | 14.90 | 14.82 | 15,735,800 |
Jan 16, 2024 | 15.62 | 15.63 | 15.24 | 15.30 | 15.21 | 11,890,900 |
Jan 12, 2024 | 16.16 | 16.19 | 15.58 | 15.61 | 15.52 | 12,642,600 |
Jan 11, 2024 | 16.25 | 16.29 | 15.84 | 15.89 | 15.80 | 11,372,600 |
Jan 10, 2024 | 16.20 | 16.38 | 16.07 | 16.16 | 16.07 | 9,882,300 |
Jan 9, 2024 | 16.30 | 16.36 | 16.03 | 16.17 | 16.08 | 7,903,900 |
Jan 8, 2024 | 16.09 | 16.33 | 15.92 | 16.31 | 16.22 | 11,462,200 |
Jan 5, 2024 | 16.57 | 16.78 | 16.46 | 16.50 | 16.41 | 9,198,600 |
Jan 4, 2024 | 17.16 | 17.19 | 16.38 | 16.40 | 16.31 | 9,646,500 |
Jan 3, 2024 | 16.60 | 17.06 | 16.55 | 17.01 | 16.91 | 8,540,800 |
Jan 2, 2024 | 16.81 | 16.85 | 16.56 | 16.58 | 16.49 | 7,731,700 |
Dec 29, 2023 | 16.70 | 16.76 | 16.61 | 16.65 | 16.56 | 8,044,500 |
Dec 28, 2023 | 16.86 | 16.97 | 16.64 | 16.67 | 16.58 | 7,040,100 |
Dec 27, 2023 | 17.03 | 17.11 | 16.89 | 16.92 | 16.82 | 6,233,400 |
Dec 26, 2023 | 17.13 | 17.24 | 17.06 | 17.15 | 17.05 | 4,879,500 |
Dec 22, 2023 | 16.87 | 16.91 | 16.59 | 16.73 | 16.64 | 11,089,600 |
Dec 21, 2023 | 16.55 | 16.68 | 16.45 | 16.67 | 16.58 | 16,124,800 |
Dec 20, 2023 | 16.97 | 17.12 | 16.51 | 16.52 | 16.43 | 10,396,000 |
Dec 19, 2023 | 16.47 | 16.87 | 16.45 | 16.84 | 16.74 | 13,683,500 |
Dec 18, 2023 | 16.69 | 16.73 | 16.34 | 16.38 | 16.29 | 12,779,600 |
Dec 15, 2023 | 16.74 | 16.74 | 16.25 | 16.25 | 16.16 | 12,783,600 |
Dec 14, 2023 | 0.10 Dividend | |||||
Dec 14, 2023 | 16.50 | 16.75 | 16.44 | 16.72 | 16.63 | 20,556,000 |
Dec 13, 2023 | 15.82 | 16.23 | 15.73 | 16.21 | 16.02 | 17,905,600 |
Dec 12, 2023 | 15.88 | 15.88 | 15.55 | 15.75 | 15.56 | 14,845,100 |
Dec 11, 2023 | 16.22 | 16.34 | 16.04 | 16.17 | 15.98 | 11,594,800 |
Dec 8, 2023 | 16.33 | 16.40 | 16.08 | 16.29 | 16.09 | 12,489,100 |
Dec 7, 2023 | 16.35 | 16.35 | 15.87 | 16.06 | 15.87 | 13,238,400 |
Dec 6, 2023 | 16.60 | 16.75 | 16.19 | 16.21 | 16.02 | 9,043,800 |
Dec 5, 2023 | 17.12 | 17.24 | 16.69 | 16.70 | 16.50 | 8,613,200 |
Dec 4, 2023 | 17.46 | 17.59 | 17.15 | 17.16 | 16.95 | 7,794,000 |
Dec 1, 2023 | 17.68 | 18.10 | 17.67 | 17.71 | 17.50 | 10,938,000 |
Nov 30, 2023 | 17.94 | 18.15 | 17.51 | 17.76 | 17.55 | 9,997,000 |
Nov 29, 2023 | 17.76 | 17.83 | 17.48 | 17.65 | 17.44 | 6,916,800 |
Nov 28, 2023 | 17.65 | 17.85 | 17.45 | 17.66 | 17.45 | 8,188,500 |
Nov 27, 2023 | 17.61 | 17.77 | 17.42 | 17.51 | 17.30 | 6,539,300 |
Nov 24, 2023 | 17.60 | 17.89 | 17.60 | 17.67 | 17.46 | 3,365,100 |
Nov 22, 2023 | 17.36 | 17.56 | 17.05 | 17.52 | 17.31 | 10,911,300 |
Nov 21, 2023 | 18.08 | 18.20 | 17.88 | 17.96 | 17.74 | 4,923,100 |
Nov 20, 2023 | 18.25 | 18.31 | 18.06 | 18.16 | 17.94 | 6,593,800 |
Nov 17, 2023 | 17.71 | 18.21 | 17.70 | 18.07 | 17.85 | 9,156,900 |
Nov 16, 2023 | 17.71 | 17.73 | 17.16 | 17.47 | 17.26 | 9,512,600 |
Nov 15, 2023 | 18.12 | 18.26 | 17.87 | 17.91 | 17.69 | 7,232,500 |
Nov 14, 2023 | 18.23 | 18.38 | 18.04 | 18.21 | 17.99 | 5,820,900 |
Nov 13, 2023 | 18.03 | 18.27 | 18.00 | 18.14 | 17.92 | 8,289,000 |
Nov 10, 2023 | 17.79 | 18.07 | 17.58 | 18.07 | 17.85 | 8,791,600 |
Nov 9, 2023 | 17.75 | 18.13 | 17.49 | 17.52 | 17.31 | 12,257,000 |
Nov 8, 2023 | 17.74 | 17.80 | 17.24 | 17.53 | 17.32 | 14,870,700 |
Nov 7, 2023 | 18.53 | 18.54 | 17.85 | 17.90 | 17.68 | 10,382,300 |
Nov 6, 2023 | 19.29 | 19.36 | 18.80 | 18.81 | 18.58 | 7,888,600 |
Nov 3, 2023 | 19.52 | 19.74 | 19.02 | 19.13 | 18.90 | 12,715,700 |
Nov 2, 2023 | 19.24 | 19.60 | 18.98 | 19.52 | 19.29 | 16,577,700 |
Nov 1, 2023 | 19.32 | 19.32 | 18.95 | 19.03 | 18.80 | 9,660,100 |
Oct 31, 2023 | 19.28 | 19.31 | 18.94 | 19.08 | 18.85 | 8,544,400 |
Oct 30, 2023 | 19.49 | 19.73 | 19.02 | 19.16 | 18.93 | 7,568,600 |
Oct 27, 2023 | 19.68 | 19.68 | 18.95 | 19.35 | 19.12 | 9,354,700 |
Oct 26, 2023 | 19.49 | 19.77 | 19.29 | 19.59 | 19.35 | 5,440,700 |
Oct 25, 2023 | 19.73 | 19.93 | 19.47 | 19.84 | 19.60 | 8,569,500 |
Oct 24, 2023 | 20.31 | 20.31 | 19.61 | 19.67 | 19.43 | 9,199,000 |
Oct 23, 2023 | 20.48 | 20.65 | 20.13 | 20.20 | 19.96 | 5,776,400 |
Oct 20, 2023 | 21.18 | 21.20 | 20.60 | 20.66 | 20.41 | 5,905,000 |
Oct 19, 2023 | 21.11 | 21.32 | 20.90 | 21.18 | 20.93 | 6,287,300 |
Oct 18, 2023 | 21.25 | 21.35 | 21.06 | 21.21 | 20.95 | 7,534,100 |
Oct 17, 2023 | 20.84 | 21.37 | 20.84 | 21.12 | 20.87 | 5,823,900 |
Oct 16, 2023 | 21.12 | 21.23 | 20.71 | 21.01 | 20.76 | 5,986,500 |
Oct 13, 2023 | 20.95 | 21.19 | 20.82 | 21.09 | 20.84 | 7,681,700 |
Oct 12, 2023 | 20.66 | 20.86 | 20.31 | 20.51 | 20.26 | 6,078,900 |
Oct 11, 2023 | 20.15 | 20.52 | 20.10 | 20.49 | 20.24 | 6,630,600 |
Oct 10, 2023 | 20.31 | 20.49 | 20.07 | 20.33 | 20.09 | 6,979,900 |
Oct 9, 2023 | 20.04 | 20.43 | 19.92 | 20.34 | 20.10 | 7,203,100 |
Oct 6, 2023 | 19.28 | 19.56 | 19.02 | 19.40 | 19.17 | 5,180,300 |
Oct 5, 2023 | 18.99 | 19.48 | 18.88 | 19.16 | 18.93 | 7,096,000 |
Oct 4, 2023 | 19.61 | 19.66 | 18.92 | 19.15 | 18.92 | 11,285,300 |
Oct 3, 2023 | 19.92 | 20.12 | 19.71 | 20.02 | 19.78 | 7,238,100 |
Oct 2, 2023 | 20.82 | 20.96 | 19.95 | 20.10 | 19.86 | 9,629,500 |
Sep 29, 2023 | 21.17 | 21.24 | 20.79 | 20.82 | 20.57 | 12,617,100 |
Sep 28, 2023 | 20.97 | 21.20 | 20.83 | 21.11 | 20.86 | 9,868,500 |
Sep 27, 2023 | 20.71 | 20.99 | 20.62 | 20.98 | 20.73 | 8,883,600 |
Sep 26, 2023 | 20.09 | 20.49 | 19.98 | 20.35 | 20.11 | 8,844,300 |
Sep 25, 2023 | 19.72 | 20.27 | 19.71 | 20.20 | 19.96 | 9,440,100 |
Sep 22, 2023 | 19.89 | 20.37 | 19.71 | 19.75 | 19.51 | 10,827,400 |
Sep 21, 2023 | 20.21 | 20.25 | 19.68 | 19.69 | 19.45 | 10,542,000 |
Sep 20, 2023 | 20.45 | 20.83 | 20.11 | 20.15 | 19.91 | 6,336,200 |
Sep 19, 2023 | 20.95 | 21.10 | 20.36 | 20.59 | 20.34 | 6,909,800 |
Sep 18, 2023 | 20.95 | 20.95 | 20.56 | 20.66 | 20.41 | 4,490,600 |
Sep 15, 2023 | 20.65 | 20.86 | 20.63 | 20.70 | 20.45 | 5,240,300 |
Sep 14, 2023 | 0.10 Dividend | |||||
Sep 14, 2023 | 20.70 | 20.93 | 20.61 | 20.83 | 20.58 | 7,373,000 |
Sep 13, 2023 | 20.66 | 20.76 | 20.30 | 20.49 | 20.14 | 4,669,900 |
Sep 12, 2023 | 20.34 | 20.64 | 20.25 | 20.61 | 20.26 | 6,426,400 |
Sep 11, 2023 | 20.61 | 20.77 | 20.10 | 20.11 | 19.77 | 6,698,900 |
Sep 8, 2023 | 20.48 | 20.72 | 20.42 | 20.44 | 20.09 | 7,121,600 |
Sep 7, 2023 | 20.38 | 20.54 | 20.27 | 20.38 | 20.03 | 4,941,100 |
Sep 6, 2023 | 20.24 | 20.46 | 20.13 | 20.34 | 19.99 | 5,621,500 |
Sep 5, 2023 | 20.33 | 20.41 | 20.11 | 20.20 | 19.86 | 5,910,100 |
Sep 1, 2023 | 20.20 | 20.32 | 20.11 | 20.15 | 19.81 | 8,240,100 |
Aug 31, 2023 | 19.92 | 20.09 | 19.80 | 19.93 | 19.59 | 7,989,800 |
Aug 30, 2023 | 19.53 | 19.88 | 19.53 | 19.75 | 19.41 | 5,818,400 |
Aug 29, 2023 | 19.05 | 19.56 | 18.93 | 19.46 | 19.13 | 7,023,700 |
Aug 28, 2023 | 18.98 | 19.23 | 18.83 | 18.97 | 18.65 | 5,366,600 |
Aug 25, 2023 | 18.55 | 18.90 | 18.30 | 18.83 | 18.51 | 8,070,700 |
Aug 24, 2023 | 18.74 | 18.80 | 18.47 | 18.48 | 18.17 | 7,853,100 |
Aug 23, 2023 | 18.83 | 19.15 | 18.61 | 18.88 | 18.56 | 7,042,300 |
Aug 22, 2023 | 19.15 | 19.36 | 19.04 | 19.13 | 18.80 | 6,143,000 |
Aug 21, 2023 | 19.50 | 19.58 | 19.18 | 19.18 | 18.85 | 5,263,600 |
Aug 18, 2023 | 19.14 | 19.58 | 18.93 | 19.34 | 19.01 | 9,386,200 |
Aug 17, 2023 | 19.55 | 19.77 | 19.29 | 19.37 | 19.04 | 8,809,300 |
Aug 16, 2023 | 19.34 | 19.58 | 19.29 | 19.31 | 18.98 | 7,064,000 |
Aug 15, 2023 | 19.50 | 19.65 | 19.15 | 19.33 | 19.00 | 10,305,800 |
Aug 14, 2023 | 19.61 | 19.74 | 19.45 | 19.70 | 19.37 | 8,067,800 |
Aug 11, 2023 | 19.31 | 19.79 | 19.31 | 19.79 | 19.45 | 6,513,200 |
Aug 10, 2023 | 19.46 | 19.85 | 19.29 | 19.41 | 19.08 | 9,196,300 |
Aug 9, 2023 | 19.36 | 19.50 | 19.20 | 19.36 | 19.03 | 7,883,400 |
Aug 8, 2023 | 18.77 | 19.28 | 18.60 | 19.27 | 18.94 | 5,087,300 |
Aug 7, 2023 | 19.05 | 19.53 | 19.05 | 19.20 | 18.87 | 6,461,200 |
Aug 4, 2023 | 19.11 | 19.36 | 18.93 | 19.04 | 18.72 | 5,835,500 |
Aug 3, 2023 | 18.62 | 19.21 | 18.47 | 19.04 | 18.72 | 6,844,000 |
Aug 2, 2023 | 18.80 | 18.83 | 18.43 | 18.59 | 18.27 | 9,332,100 |
Aug 1, 2023 | 18.80 | 19.01 | 18.51 | 18.99 | 18.67 | 5,901,800 |
Jul 31, 2023 | 19.07 | 19.47 | 19.00 | 19.02 | 18.70 | 7,243,200 |
Jul 28, 2023 | 18.53 | 18.93 | 18.21 | 18.89 | 18.57 | 7,644,400 |
Jul 27, 2023 | 18.15 | 18.97 | 17.87 | 18.46 | 18.15 | 16,734,100 |
Jul 26, 2023 | 18.05 | 18.18 | 17.86 | 18.06 | 17.75 | 7,517,300 |
Jul 25, 2023 | 17.95 | 18.35 | 17.90 | 18.14 | 17.83 | 8,024,000 |
Jul 24, 2023 | 17.50 | 18.12 | 17.45 | 17.94 | 17.64 | 6,048,600 |
Jul 21, 2023 | 17.19 | 17.47 | 17.07 | 17.42 | 17.12 | 7,574,600 |
Jul 20, 2023 | 17.28 | 17.44 | 16.86 | 17.12 | 16.83 | 8,898,300 |
Jul 19, 2023 | 17.28 | 17.45 | 16.92 | 17.10 | 16.81 | 8,952,200 |
Jul 18, 2023 | 16.90 | 17.30 | 16.85 | 17.19 | 16.90 | 7,747,500 |
Jul 17, 2023 | 17.19 | 17.27 | 16.87 | 16.90 | 16.61 | 7,115,000 |
Jul 14, 2023 | 17.68 | 17.71 | 17.22 | 17.25 | 16.96 | 6,175,200 |
Jul 13, 2023 | 17.50 | 17.72 | 17.36 | 17.71 | 17.41 | 5,973,300 |
Jul 12, 2023 | 17.98 | 18.06 | 17.38 | 17.45 | 17.15 | 7,626,100 |
Jul 11, 2023 | 17.56 | 17.76 | 17.38 | 17.68 | 17.38 | 5,205,200 |
Jul 10, 2023 | 17.32 | 17.49 | 17.22 | 17.39 | 17.09 | 4,194,000 |
Jul 7, 2023 | 16.75 | 17.45 | 16.70 | 17.32 | 17.03 | 6,366,800 |
Jul 6, 2023 | 16.92 | 17.08 | 16.55 | 16.81 | 16.52 | 5,124,200 |
Jul 5, 2023 | 17.26 | 17.33 | 17.10 | 17.20 | 16.91 | 4,835,100 |
Jul 3, 2023 | 17.14 | 17.41 | 17.09 | 17.21 | 16.92 | 2,538,300 |
Jun 30, 2023 | 16.80 | 17.13 | 16.70 | 16.98 | 16.69 | 4,478,500 |
Jun 29, 2023 | 16.64 | 16.86 | 16.49 | 16.72 | 16.44 | 4,061,500 |
Jun 28, 2023 | 16.35 | 16.63 | 16.18 | 16.58 | 16.30 | 3,977,300 |
Jun 27, 2023 | 16.45 | 16.56 | 16.27 | 16.46 | 16.18 | 4,022,600 |
Jun 26, 2023 | 16.06 | 16.61 | 16.01 | 16.53 | 16.25 | 3,656,800 |
Jun 23, 2023 | 16.00 | 16.19 | 15.90 | 16.04 | 15.77 | 4,049,000 |
Jun 22, 2023 | 16.59 | 16.59 | 16.31 | 16.32 | 16.04 | 4,372,800 |
Jun 21, 2023 | 16.40 | 16.89 | 16.30 | 16.83 | 16.54 | 6,127,500 |
Jun 20, 2023 | 16.52 | 16.62 | 16.10 | 16.40 | 16.12 | 8,993,200 |
Jun 16, 2023 | 17.00 | 17.02 | 16.62 | 16.65 | 16.37 | 7,694,600 |
Jun 15, 2023 | 16.69 | 17.21 | 16.66 | 16.96 | 16.67 | 6,028,700 |
Jun 14, 2023 | 0.11 Dividend | |||||
Jun 14, 2023 | 17.32 | 17.35 | 16.41 | 16.62 | 16.34 | 7,940,000 |
Jun 13, 2023 | 17.09 | 17.45 | 16.94 | 16.96 | 16.57 | 7,396,900 |
Jun 12, 2023 | 17.00 | 17.13 | 16.62 | 16.69 | 16.30 | 7,883,800 |
Jun 9, 2023 | 17.34 | 17.72 | 17.22 | 17.39 | 16.99 | 6,570,100 |
Jun 8, 2023 | 17.53 | 17.68 | 17.02 | 17.32 | 16.92 | 8,744,800 |
Jun 7, 2023 | 17.62 | 18.11 | 17.53 | 17.60 | 17.19 | 14,618,900 |
Jun 6, 2023 | 16.95 | 17.49 | 16.84 | 17.45 | 17.05 | 7,095,400 |
Jun 5, 2023 | 17.33 | 17.42 | 16.90 | 17.04 | 16.65 | 8,267,500 |
Jun 2, 2023 | 16.87 | 17.12 | 16.78 | 16.99 | 16.60 | 7,035,800 |
Jun 1, 2023 | 16.03 | 16.59 | 15.96 | 16.50 | 16.12 | 8,593,000 |
May 31, 2023 | 15.96 | 16.12 | 15.77 | 15.98 | 15.61 | 7,027,100 |
May 30, 2023 | 16.36 | 16.45 | 16.08 | 16.34 | 15.96 | 5,798,400 |
May 26, 2023 | 16.57 | 16.78 | 16.44 | 16.68 | 16.30 | 4,159,800 |
May 25, 2023 | 16.65 | 16.70 | 16.35 | 16.39 | 16.01 | 10,071,100 |
May 24, 2023 | 16.75 | 17.02 | 16.63 | 16.85 | 16.46 | 5,910,000 |
May 23, 2023 | 16.73 | 16.99 | 16.60 | 16.67 | 16.29 | 5,670,700 |
May 22, 2023 | 16.50 | 16.79 | 16.39 | 16.59 | 16.21 | 5,340,600 |
May 19, 2023 | 16.60 | 16.66 | 16.20 | 16.51 | 16.13 | 6,196,100 |
May 18, 2023 | 16.08 | 16.48 | 15.92 | 16.43 | 16.05 | 6,901,600 |
May 17, 2023 | 16.18 | 16.26 | 15.77 | 16.19 | 15.82 | 4,396,800 |
May 16, 2023 | 16.16 | 16.43 | 15.82 | 15.89 | 15.52 | 4,320,700 |
May 15, 2023 | 15.99 | 16.41 | 15.99 | 16.23 | 15.86 | 5,513,900 |
May 12, 2023 | 15.96 | 16.06 | 15.69 | 15.86 | 15.49 | 5,445,100 |
May 11, 2023 | 15.95 | 16.13 | 15.75 | 15.87 | 15.50 | 6,940,000 |
May 10, 2023 | 16.60 | 16.60 | 16.09 | 16.25 | 15.87 | 6,993,300 |
May 9, 2023 | 16.02 | 16.61 | 15.93 | 16.45 | 16.07 | 7,038,400 |
May 8, 2023 | 16.30 | 16.43 | 16.08 | 16.23 | 15.86 | 5,850,700 |
May 5, 2023 | 15.70 | 16.11 | 15.70 | 15.92 | 15.55 | 5,747,600 |
May 4, 2023 | 15.18 | 15.36 | 14.99 | 15.25 | 14.90 | 8,802,300 |
May 3, 2023 | 15.22 | 15.38 | 14.97 | 15.15 | 14.80 | 11,286,400 |
May 2, 2023 | 16.14 | 16.17 | 15.13 | 15.46 | 15.10 | 11,979,200 |
May 1, 2023 | 16.58 | 16.92 | 16.41 | 16.46 | 16.08 | 7,577,900 |
Apr 28, 2023 | 16.14 | 16.87 | 15.98 | 16.80 | 16.41 | 7,454,200 |
Apr 27, 2023 | 16.34 | 16.72 | 16.01 | 16.10 | 15.73 | 8,809,600 |
Apr 26, 2023 | 16.54 | 17.58 | 16.22 | 16.35 | 15.97 | 10,636,400 |
Apr 25, 2023 | 17.54 | 17.58 | 16.94 | 17.01 | 16.62 | 9,110,600 |
Related Tickers
SU Suncor Energy Inc.
39.27
+0.31%
IMO Imperial Oil Limited
70.63
+0.17%
SU.TO Suncor Energy Inc.
53.79
+0.60%
EQNR Equinor ASA
27.10
-0.07%
IMO.TO Imperial Oil Limited
96.91
+0.41%
PBR-A Petróleo Brasileiro S.A. - Petrobras
15.99
-0.93%
PBR Petróleo Brasileiro S.A. - Petrobras
16.81
-0.88%
EC Ecopetrol S.A.
11.69
-0.34%
TTE TotalEnergies SE
72.74
-0.32%
E Eni S.p.A.
32.59
-2.13%