Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.49 11.66 11.48 11.61 4,764,612 +0.09(+0.82%)
Dec 30, 2021 11.59 11.61 11.41 11.51 6,134,327 +0.01(+0.08%)
Dec 29, 2021 11.53 11.67 11.39 11.50 7,236,440 -0.21(-1.78%)
Dec 28, 2021 11.86 11.96 11.67 11.71 5,063,456 -0.08(-0.72%)
Dec 27, 2021 11.34 11.82 11.18 11.80 7,157,697 +0.44(+3.91%)
Dec 23, 2021 11.41 11.46 11.29 11.35 5,656,926 -0.01(-0.08%)
Dec 22, 2021 11.09 11.44 10.93 11.36 8,955,995 +0.26(+2.30%)
Dec 21, 2021 10.82 11.12 10.75 11.11 8,168,536 +0.57(+5.38%)
Dec 20, 2021 10.24 10.57 10.13 10.54 9,994,701 -0.12(-1.15%)
Dec 17, 2021 10.91 11.11 10.65 10.66 8,758,763 -0.48(-4.33%)
Dec 16, 2021 11.24 11.70 11.12 11.14 9,867,035 +0.03(+0.26%)
Dec 15, 2021 10.99 11.18 10.58 11.12 11,577,157 -0.01(-0.09%)
Dec 14, 2021 11.08 11.29 11.06 11.12 10,725,255 -0.11(-0.95%)
Dec 13, 2021 11.45 11.59 11.22 11.23 8,351,924 -0.41(-3.48%)
Dec 10, 2021 11.73 11.77 11.39 11.64 6,624,765 +0.06(+0.49%)
Dec 09, 2021 11.84 11.84 11.52 11.58 9,659,718 -0.41(-3.46%)
Dec 08, 2021 12.17 12.31 11.75 12.00 9,824,827 -0.10(-0.86%)
Dec 07, 2021 11.92 12.26 11.91 12.10 8,610,651 +0.51(+4.39%)
Dec 06, 2021 11.34 11.76 11.21 11.59 13,312,611 +0.41(+3.71%)
Dec 03, 2021 11.63 11.70 11.05 11.18 9,554,693 -0.22(-1.90%)
Dec 02, 2021 11.04 11.45 10.82 11.39 9,737,003 +0.27(+2.46%)
Dec 01, 2021 11.67 11.81 11.09 11.12 13,705,133 -0.07(-0.59%)
Nov 30, 2021 11.32 11.54 11.03 11.18 15,368,513 -0.55(-4.66%)
Nov 29, 2021 12.01 12.06 11.51 11.73 11,103,970 +0.05(+0.40%)
Nov 26, 2021 11.24 11.69 11.08 11.68 12,056,498 -0.63(-5.13%)
Nov 24, 2021 11.89 12.43 11.87 12.32 7,315,413 +0.22(+1.79%)
Nov 23, 2021 11.61 12.16 11.55 12.10 11,592,193 +0.74(+6.56%)
Nov 22, 2021 11.38 11.61 11.18 11.35 6,958,372 -0.08(-0.66%)
Nov 19, 2021 11.66 11.72 11.30 11.43 12,850,706 -0.62(-5.16%)
Nov 18, 2021 11.71 12.05 11.71 12.05 9,742,228 +0.32(+2.73%)
Nov 17, 2021 11.55 11.84 11.49 11.73 10,236,152 +0.07(+0.57%)
Nov 16, 2021 11.88 11.92 11.62 11.67 5,536,612 -0.17(-1.43%)
Nov 15, 2021 11.87 12.02 11.56 11.84 7,324,306 -0.18(-1.49%)
Nov 12, 2021 11.89 12.04 11.84 12.01 6,849,863 -0.04(-0.31%)
Nov 11, 2021 11.97 12.25 11.97 12.05 7,917,936 +0.08(+0.71%)
Nov 10, 2021 12.35 11.97 10,648,031 -0.44(-3.57%)
Nov 09, 2021 12.39 12.56 12.17 12.41 10,081,944 +0.10(+0.84%)
Nov 08, 2021 11.94 12.71 11.88 12.31 19,564,888 +0.46(+3.90%)
Nov 05, 2021 11.74 12.01 11.43 11.84 24,502,522 +0.28(+2.45%)
Nov 04, 2021 11.64 11.85 11.47 11.56 17,244,808 +0.10(+0.91%)
Nov 03, 2021 11.42 11.68 11.24 11.46 14,599,071 +0.14(+1.25%)
Nov 02, 2021 11.41 11.49 11.18 11.32 10,657,222 -0.23(-1.96%)
Nov 01, 2021 11.45 11.61 11.32 11.54 9,163,009 +0.25(+2.17%)
Oct 29, 2021 11.18 11.33 11.01 11.30 9,964,098 +0.16(+1.44%)
Oct 28, 2021 10.87 11.18 10.80 11.14 10,417,529 +0.28(+2.61%)
Oct 27, 2021 11.04 11.11 10.83 10.85 6,666,141 -0.35(-3.12%)
Oct 26, 2021 11.34 11.20 7,238,519 -0.08(-0.67%)
Oct 25, 2021 11.22 11.37 11.17 11.28 12,001,112 +0.22(+1.96%)
Oct 22, 2021 11.02 11.11 10.79 11.06 8,870,673 +0.09(+0.86%)
Oct 21, 2021 10.88 11.09 10.75 10.97 10,577,778 -0.01(-0.09%)
Oct 20, 2021 10.77 11.21 10.77 10.98 8,093,517 +0.06(+0.52%)
Oct 19, 2021 10.86 11.05 10.72 10.92 5,904,540 +0.07(+0.61%)
Oct 18, 2021 11.13 11.15 10.74 10.85 11,002,832 -0.14(-1.29%)
Oct 15, 2021 11.22 11.35 10.98 11.00 9,688,833 -0.08(-0.68%)
Oct 14, 2021 10.87 11.13 10.78 11.07 9,567,481 +0.45(+4.26%)
Oct 13, 2021 10.65 10.68 10.45 10.62 10,573,244 -0.18(-1.66%)
Oct 12, 2021 10.75 10.86 10.51 10.80 12,606,147 -0.02(-0.17%)
Oct 11, 2021 11.07 11.16 10.78 10.82 11,472,829 +0.18(+1.68%)
Oct 08, 2021 10.46 10.76 10.44 10.64 10,609,979 +0.36(+3.49%)
Oct 07, 2021 10.02 10.40 9.817 10.28 10,525,898 +0.31(+3.12%)
Oct 06, 2021 9.949 10.10 9.732 9.968 13,157,284 -0.20(-1.95%)
Oct 05, 2021 9.996 10.31 9.864 10.17 13,846,498 +0.33(+3.36%)
Oct 04, 2021 9.676 10.02 9.676 9.836 13,259,540 +0.35(+3.68%)
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.