Cenovus Energy Inc (CXD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 17.32 | - |
| 21 June 2024 | 17.39 | 17.45 | 17.32 | 17.32 | 17.32 | - |
| 20 June 2024 | 17.24 | 17.54 | 17.24 | 17.54 | 17.54 | - |
| 19 June 2024 | 17.22 | 17.41 | 17.17 | 17.39 | 17.39 | 260 |
| 18 June 2024 | 16.76 | 17.28 | 16.76 | 17.28 | 17.28 | - |
| 17 June 2024 | 16.83 | 17.05 | 16.83 | 16.92 | 16.92 | - |
| 14 June 2024 | 16.91 | 17.11 | 16.77 | 16.77 | 16.77 | - |
| 14 June 2024 | 0.18 Dividend | |||||
| 13 June 2024 | 17.55 | 17.91 | 17.09 | 17.09 | 16.91 | 130 |
| 12 June 2024 | 17.88 | 17.93 | 17.72 | 17.72 | 17.54 | - |
| 11 June 2024 | 17.78 | 17.85 | 17.65 | 17.81 | 17.62 | - |
| 10 June 2024 | 17.48 | 17.90 | 17.48 | 17.90 | 17.71 | - |
| 07 June 2024 | 17.34 | 17.42 | 17.32 | 17.42 | 17.24 | - |
| 06 June 2024 | 17.36 | 17.54 | 17.32 | 17.39 | 17.21 | - |
| 05 June 2024 | 17.45 | 17.74 | 17.45 | 17.74 | 17.55 | 120 |
| 04 June 2024 | 17.65 | 17.71 | 17.46 | 17.46 | 17.27 | - |
| 03 June 2024 | 18.91 | 19.18 | 18.62 | 18.62 | 18.42 | - |
| 31 May 2024 | 18.82 | 18.95 | 18.71 | 18.95 | 18.75 | - |
| 30 May 2024 | 18.94 | 19.23 | 18.74 | 19.20 | 19.00 | - |
| 29 May 2024 | 19.13 | 19.16 | 18.72 | 18.87 | 18.67 | - |
| 28 May 2024 | 18.70 | 19.11 | 18.70 | 19.05 | 18.85 | - |
| 27 May 2024 | 18.58 | 18.66 | 18.58 | 18.66 | 18.46 | - |
| 24 May 2024 | 18.26 | 18.69 | 18.15 | 18.66 | 18.46 | - |
| 23 May 2024 | 18.19 | 18.54 | 18.19 | 18.28 | 18.09 | - |
| 22 May 2024 | 18.38 | 18.55 | 18.38 | 18.55 | 18.35 | - |
| 21 May 2024 | 18.36 | 18.55 | 18.35 | 18.54 | 18.34 | - |
| 20 May 2024 | 18.43 | 18.72 | 18.42 | 18.72 | 18.52 | - |
| 17 May 2024 | 18.24 | 18.48 | 18.24 | 18.48 | 18.29 | - |
| 16 May 2024 | 18.38 | 18.63 | 18.30 | 18.30 | 18.10 | 70 |
| 16 May 2024 | 0.135 Dividend | |||||
| 15 May 2024 | 18.56 | 18.56 | 18.34 | 18.34 | 18.01 | - |
| 14 May 2024 | 18.75 | 18.77 | 18.52 | 18.52 | 18.19 | - |
| 13 May 2024 | 18.84 | 19.06 | 18.78 | 18.78 | 18.45 | - |
| 10 May 2024 | 19.25 | 19.28 | 19.22 | 19.28 | 18.94 | - |
| 09 May 2024 | 19.15 | 19.33 | 18.81 | 19.21 | 18.87 | - |
| 08 May 2024 | 18.89 | 19.20 | 18.88 | 19.20 | 18.86 | 1,000 |
| 07 May 2024 | 19.03 | 19.10 | 19.01 | 19.01 | 18.67 | - |
| 06 May 2024 | 18.93 | 19.32 | 18.93 | 19.32 | 18.97 | - |
| 03 May 2024 | 19.10 | 19.10 | 18.85 | 18.88 | 18.55 | - |
| 02 May 2024 | 19.05 | 19.21 | 19.05 | 19.15 | 18.81 | - |
| 30 Apr 2024 | 19.87 | 19.91 | 19.19 | 19.19 | 18.85 | - |
| 29 Apr 2024 | 19.72 | 19.96 | 19.71 | 19.89 | 19.53 | - |
| 26 Apr 2024 | 19.68 | 19.80 | 19.50 | 19.80 | 19.45 | - |
| 25 Apr 2024 | 19.64 | 19.85 | 19.10 | 19.73 | 19.37 | 465 |
| 24 Apr 2024 | 19.71 | 19.78 | 19.62 | 19.62 | 19.27 | - |
| 23 Apr 2024 | 19.61 | 19.80 | 19.61 | 19.75 | 19.40 | - |
| 22 Apr 2024 | 19.20 | 19.66 | 19.11 | 19.66 | 19.31 | - |
| 19 Apr 2024 | 19.56 | 19.61 | 19.27 | 19.49 | 19.14 | - |
| 18 Apr 2024 | 19.20 | 19.57 | 19.10 | 19.32 | 18.98 | - |
| 17 Apr 2024 | 19.16 | 19.78 | 19.16 | 19.37 | 19.03 | - |
| 16 Apr 2024 | 19.33 | 19.45 | 19.15 | 19.33 | 18.98 | - |
| 15 Apr 2024 | 19.41 | 19.62 | 19.33 | 19.33 | 18.99 | - |
| 12 Apr 2024 | 19.52 | 20.06 | 19.52 | 19.80 | 19.45 | - |
| 11 Apr 2024 | 20.07 | 20.27 | 19.78 | 19.78 | 19.43 | 100 |
| 10 Apr 2024 | 19.57 | 20.16 | 19.51 | 20.16 | 19.80 | - |
| 09 Apr 2024 | 19.56 | 19.76 | 19.49 | 19.76 | 19.41 | - |
| 08 Apr 2024 | 19.30 | 19.72 | 19.26 | 19.72 | 19.37 | - |
| 05 Apr 2024 | 19.36 | 19.89 | 19.36 | 19.80 | 19.45 | 1,145 |
| 04 Apr 2024 | 19.33 | 19.45 | 18.96 | 19.31 | 18.97 | 2,030 |
| 03 Apr 2024 | 18.81 | 19.41 | 18.81 | 19.41 | 19.06 | 3,990 |
| 02 Apr 2024 | 18.59 | 18.70 | 18.59 | 18.70 | 18.37 | - |
| 28 Mar 2024 | 18.28 | 18.46 | 18.28 | 18.43 | 18.10 | - |
| 27 Mar 2024 | 18.10 | 18.19 | 18.10 | 18.18 | 17.86 | - |
| 26 Mar 2024 | 18.17 | 18.34 | 18.17 | 18.31 | 17.98 | - |
| 25 Mar 2024 | 17.82 | 18.25 | 17.64 | 18.08 | 17.76 | - |
| 22 Mar 2024 | 17.73 | 17.85 | 17.70 | 17.73 | 17.41 | 22 |
| 21 Mar 2024 | 17.52 | 17.66 | 17.45 | 17.66 | 17.34 | - |
| 20 Mar 2024 | 17.05 | 17.49 | 17.05 | 17.47 | 17.16 | - |
| 19 Mar 2024 | 17.35 | 17.53 | 17.29 | 17.48 | 17.16 | - |
| 18 Mar 2024 | 16.71 | 17.32 | 16.71 | 17.32 | 17.01 | - |
| 15 Mar 2024 | 17.02 | 17.15 | 17.02 | 17.15 | 16.85 | - |
| 14 Mar 2024 | 16.68 | 16.95 | 16.57 | 16.95 | 16.65 | - |
| 14 Mar 2024 | 0.14 Dividend | |||||
| 13 Mar 2024 | 16.40 | 16.76 | 16.08 | 16.76 | 16.33 | - |
| 12 Mar 2024 | 16.20 | 16.36 | 16.01 | 16.34 | 15.91 | - |
| 11 Mar 2024 | 16.05 | 16.09 | 15.47 | 16.09 | 15.67 | - |
| 08 Mar 2024 | 16.33 | 16.38 | 16.04 | 16.04 | 15.63 | - |
| 07 Mar 2024 | 16.23 | 16.47 | 15.99 | 16.31 | 15.88 | - |
| 06 Mar 2024 | 16.03 | 16.37 | 16.03 | 16.26 | 15.84 | - |
| 05 Mar 2024 | 15.84 | 16.21 | 15.55 | 16.18 | 15.76 | 1,231 |
| 04 Mar 2024 | 16.15 | 16.16 | 16.00 | 16.02 | 15.60 | - |
| 01 Mar 2024 | 16.01 | 16.47 | 16.00 | 16.47 | 16.04 | - |
| 29 Feb 2024 | 15.76 | 15.90 | 15.70 | 15.90 | 15.48 | - |
| 28 Feb 2024 | 16.00 | 16.08 | 15.96 | 16.08 | 15.66 | - |
| 27 Feb 2024 | 16.20 | 16.43 | 16.08 | 16.43 | 16.01 | - |
| 26 Feb 2024 | 16.06 | 16.17 | 15.98 | 16.17 | 15.75 | - |
| 23 Feb 2024 | 16.05 | 16.31 | 16.03 | 16.04 | 15.62 | 1,000 |
| 22 Feb 2024 | 16.02 | 16.07 | 15.62 | 16.07 | 15.65 | - |
| 21 Feb 2024 | 15.73 | 15.96 | 15.66 | 15.96 | 15.55 | - |
| 20 Feb 2024 | 16.22 | 16.22 | 15.92 | 16.11 | 15.69 | - |
| 19 Feb 2024 | 15.62 | 15.63 | 15.62 | 15.62 | 15.21 | - |
| 16 Feb 2024 | 16.06 | 16.24 | 15.97 | 16.08 | 15.66 | - |
| 15 Feb 2024 | 14.93 | 15.94 | 14.93 | 15.94 | 15.52 | 400 |
| 14 Feb 2024 | 14.97 | 15.15 | 14.87 | 15.15 | 14.76 | - |
| 13 Feb 2024 | 15.34 | 15.41 | 15.06 | 15.06 | 14.67 | - |
| 12 Feb 2024 | 14.89 | 15.26 | 14.89 | 15.19 | 14.79 | - |
| 09 Feb 2024 | 14.94 | 15.16 | 14.79 | 15.01 | 14.62 | - |
| 08 Feb 2024 | 14.63 | 15.08 | 14.63 | 15.08 | 14.68 | - |
| 07 Feb 2024 | 14.56 | 14.68 | 14.50 | 14.62 | 14.24 | - |
| 06 Feb 2024 | 14.48 | 14.81 | 14.48 | 14.72 | 14.33 | - |
| *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.