UK markets close in 8 hours 10 minutes

Cenovus Energy Inc. (CXD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.25+0.10 (+0.52%)
As of 08:04AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.2519.2519.2519.2519.25480
09 May 202419.1519.1519.1519.1519.15-
08 May 202418.9019.2418.9019.2419.24480
07 May 202419.0319.0319.0319.0319.03-
06 May 202419.3119.3119.3119.3119.314
03 May 202419.1019.1019.1019.1019.10-
02 May 202419.0519.0519.0519.0519.05-
30 Apr 202420.0220.0220.0220.0220.02-
29 Apr 202419.7119.7119.7119.7119.71-
26 Apr 202419.6919.6919.6919.6919.69-
25 Apr 202419.6320.0319.6320.0320.03100
24 Apr 202419.7119.7119.7119.7119.71-
23 Apr 202419.6419.6419.6419.6419.64-
22 Apr 202419.1919.1919.1919.1919.19-
19 Apr 202419.5519.5519.5519.5519.55-
18 Apr 202419.2019.2019.2019.2019.20-
17 Apr 202419.1719.1719.1719.1719.17-
16 Apr 202419.3319.3319.2719.3019.30347
15 Apr 202419.4219.4219.4219.4219.42-
12 Apr 202419.5420.0119.5420.0120.0143
11 Apr 202420.4020.4019.8519.8519.851,200
10 Apr 202419.5719.5719.5719.5719.57-
09 Apr 202419.5619.5619.5619.5619.56-
08 Apr 202419.7119.7119.7119.7119.71180
05 Apr 202419.3619.8019.3619.8019.80750
04 Apr 202419.1919.9019.1919.3819.38930
03 Apr 202418.8119.4018.8119.3519.351,975
02 Apr 202418.5918.5918.5918.5918.59-
28 Mar 202418.2718.2718.2718.2718.27-
27 Mar 202418.0918.1818.0918.1818.18320
26 Mar 202418.1718.4518.1718.4518.45108
25 Mar 202417.8217.8217.8217.8217.82-
22 Mar 202417.7417.7417.7417.7417.74-
21 Mar 202417.5217.5217.5217.5217.52-
20 Mar 202417.4417.4417.4417.4417.44-
19 Mar 202417.3517.3517.3517.3517.35-
18 Mar 202417.0917.0917.0917.0917.09-
15 Mar 202417.0217.0217.0217.0217.02-
14 Mar 202416.6816.6816.6816.6816.68-
14 Mar 20240.14 Dividend
13 Mar 202416.3916.3916.3916.3916.25-
12 Mar 202416.2016.2916.2016.2916.1535
11 Mar 202416.0416.0416.0416.0415.90-
08 Mar 202416.3216.3216.3216.3216.18-
07 Mar 202416.2316.2316.2316.2316.09-
06 Mar 202416.0316.0316.0316.0315.89-
05 Mar 202415.8615.8615.8615.8615.73-
04 Mar 202416.1616.1616.0516.0515.92500
01 Mar 202416.0116.0116.0016.0015.86500
29 Feb 202415.7615.7615.7115.7115.58100
28 Feb 202416.0016.0016.0016.0015.87-
27 Feb 202416.2016.2016.2016.2016.07270
26 Feb 202416.0716.2516.0716.2516.1110
23 Feb 202416.0616.4016.0616.3216.18945
22 Feb 202416.0016.0016.0016.0015.87-
21 Feb 202415.7515.7515.7515.7515.61-
20 Feb 202416.2216.2216.2216.2216.08-
19 Feb 202416.3816.3816.3816.3816.24500
16 Feb 202416.0616.0616.0616.0615.92-
15 Feb 202414.9214.9214.8914.8914.771,450
14 Feb 202414.9814.9814.9814.9814.85-
13 Feb 202415.3315.3315.3315.3315.20-
12 Feb 202414.9014.9014.9014.9014.77-
09 Feb 202414.9415.2714.9415.2715.14100
08 Feb 202414.6314.6314.6314.6314.51-
07 Feb 202414.5414.5414.5414.5414.41-
06 Feb 202414.4814.4814.4814.4814.36-
05 Feb 202414.5814.5814.5814.5814.46-
02 Feb 202414.7515.0614.7515.0614.93350
01 Feb 202414.8914.8914.8914.8914.76-
31 Jan 202415.0715.0715.0715.0714.94-
30 Jan 202414.7515.0614.7515.0614.93500
29 Jan 202414.8014.8014.8014.8014.67-
26 Jan 202414.7314.7314.7314.7314.6150
25 Jan 202414.0514.0514.0514.0513.93-
24 Jan 202413.8214.0413.8214.0413.9217
23 Jan 202413.7513.7513.7513.7513.63-
22 Jan 202413.7413.7513.6613.7513.64600
19 Jan 202413.6313.6313.6313.6313.51-
18 Jan 202413.7113.7113.6713.6713.56100
17 Jan 202413.9113.9113.9113.9113.79-
16 Jan 202414.3314.3314.3314.3314.21-
15 Jan 202414.6914.6914.6914.6914.56-
12 Jan 202414.6914.6914.6914.6914.56-
11 Jan 202414.6814.9514.6814.7714.65330
10 Jan 202414.6814.6814.6614.6614.5323
09 Jan 202414.7114.7114.7114.7114.59-
08 Jan 202414.7414.7914.7414.7914.66300
05 Jan 202415.0115.2415.0115.2415.11370
04 Jan 202415.4715.4715.4715.4715.34-
03 Jan 202414.9814.9814.9814.9814.85-
02 Jan 202414.9714.9714.9714.9714.84-
29 Dec 202314.9115.1914.9114.9914.8615
28 Dec 202315.1515.1515.1515.1515.02-
27 Dec 202315.3815.3815.3815.3815.25-
22 Dec 202315.1115.1115.1115.1114.98-
21 Dec 202315.0215.0215.0215.0214.89-
20 Dec 202315.1815.1815.1815.1815.05-
19 Dec 202314.8014.8014.8014.8014.68-
18 Dec 202314.8214.8214.8214.8214.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...