Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.25 11.47 10.97 11.12 15,459,720 -0.54(-4.66%)
Nov 29, 2021 11.94 11.99 11.45 11.66 11,169,869 +0.05(+0.40%)
Nov 26, 2021 11.17 11.62 11.02 11.62 12,128,050 -0.63(-5.13%)
Nov 24, 2021 11.82 12.36 11.80 12.24 7,358,828 +0.22(+1.79%)
Nov 23, 2021 11.54 12.08 11.48 12.03 11,660,989 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,999,668 -0.07(-0.66%)
Nov 19, 2021 11.59 11.65 11.23 11.36 12,926,971 -0.62(-5.16%)
Nov 18, 2021 11.64 11.98 11.64 11.98 9,800,045 +0.32(+2.73%)
Nov 17, 2021 11.48 11.77 11.42 11.66 10,296,900 +0.07(+0.57%)
Nov 16, 2021 11.81 11.85 11.55 11.60 5,569,470 -0.17(-1.43%)
Nov 15, 2021 11.80 11.95 11.49 11.77 7,367,773 -0.18(-1.49%)
Nov 12, 2021 11.82 11.97 11.77 11.94 6,890,514 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.98 7,964,927 +0.08(+0.71%)
Nov 10, 2021 12.28 11.90 10,711,224 -0.44(-3.57%)
Nov 09, 2021 12.32 12.48 12.09 12.34 10,141,778 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.81 12.23 19,680,998 +0.46(+3.90%)
Nov 05, 2021 11.67 11.94 11.36 11.77 24,647,938 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.49 17,347,152 +0.10(+0.91%)
Nov 03, 2021 11.35 11.62 11.17 11.39 14,685,712 +0.14(+1.25%)
Nov 02, 2021 11.34 11.42 11.12 11.25 10,720,470 -0.22(-1.96%)
Nov 01, 2021 11.38 11.54 11.25 11.47 9,217,389 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.23 10,023,232 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.73 11.07 10,479,353 +0.28(+2.61%)
Oct 27, 2021 10.98 11.04 10.77 10.79 6,705,703 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,281,477 -0.07(-0.67%)
Oct 25, 2021 11.16 11.31 11.10 11.21 12,072,335 +0.22(+1.96%)
Oct 22, 2021 10.96 11.04 10.72 11.00 8,923,318 +0.09(+0.86%)
Oct 21, 2021 10.82 11.02 10.69 10.90 10,640,554 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.91 8,141,550 +0.06(+0.52%)
Oct 19, 2021 10.80 10.98 10.66 10.86 5,939,582 +0.07(+0.61%)
Oct 18, 2021 11.06 11.09 10.68 10.79 11,068,130 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.91 10.93 9,746,333 -0.08(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,624,262 +0.45(+4.26%)
Oct 13, 2021 10.58 10.62 10.39 10.56 10,635,993 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.45 10.73 12,680,961 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.75 11,540,916 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.57 10,672,946 +0.36(+3.49%)
Oct 07, 2021 9.965 10.34 9.759 10.22 10,588,366 +0.31(+3.12%)
Oct 06, 2021 9.890 10.04 9.675 9.909 13,235,369 -0.20(-1.95%)
Oct 05, 2021 9.937 10.25 9.806 10.11 13,928,673 +0.33(+3.36%)
Oct 04, 2021 9.618 9.961 9.618 9.778 13,338,231 +0.35(+3.68%)
Oct 01, 2021 9.459 9.609 9.365 9.431 11,326,265 +0.00(+0.00%)
Sep 30, 2021 9.422 9.628 9.272 9.431 12,783,203 -0.01(-0.10%)
Sep 29, 2021 9.281 9.534 9.150 9.440 7,358,632 +0.15(+1.61%)
Sep 28, 2021 9.431 9.647 9.206 9.290 12,484,906 -0.01(-0.10%)
Sep 27, 2021 9.225 9.459 9.168 9.300 13,072,603 +0.33(+3.66%)
Sep 24, 2021 8.915 9.093 8.788 8.972 9,486,588 -0.02(-0.21%)
Sep 23, 2021 8.672 9.084 8.597 8.990 13,935,532 +0.44(+5.15%)
Sep 22, 2021 8.156 8.639 8.119 8.550 13,139,281 +0.63(+7.93%)
Sep 21, 2021 8.006 8.054 7.786 7.922 7,806,254 +0.03(+0.36%)
Sep 20, 2021 7.781 7.903 7.669 7.894 8,869,892 -0.23(-2.88%)
Sep 17, 2021 8.250 8.344 8.081 8.128 7,203,293 -0.19(-2.25%)
Sep 16, 2021 8.465 8.493 8.259 8.315 6,522,120 -0.21(-2.42%)
Sep 15, 2021 8.212 8.531 8.175 8.522 9,639,443 +0.52(+6.57%)
Sep 14, 2021 8.353 8.386 7.964 7.997 5,515,415 -0.26(-3.10%)
Sep 13, 2021 7.990 8.271 7.962 8.252 8,738,947 +0.42(+5.38%)
Sep 10, 2021 7.990 8.032 7.826 7.831 6,095,977 +0.00(+0.00%)
Sep 09, 2021 7.766 7.934 7.709 7.831 6,274,209 -0.02(-0.24%)
Sep 08, 2021 8.102 8.187 7.831 7.850 6,538,779 -0.20(-2.44%)
Sep 07, 2021 8.102 8.224 7.995 8.046 6,135,334 -0.15(-1.83%)
Sep 03, 2021 8.224 8.346 8.145 8.196 5,632,502 -0.08(-1.02%)
Sep 02, 2021 7.906 8.318 7.869 8.280 9,666,286 +0.50(+6.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.