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 (%)
Feb 28, 2022 14.43 14.84 14.35 14.77 18,863,544 +0.39(+2.68%)
Feb 25, 2022 14.29 14.39 14.09 14.38 16,454,504 +0.21(+1.46%)
Feb 24, 2022 14.40 14.54 13.81 14.17 19,739,750 -0.07(-0.46%)
Feb 23, 2022 14.50 14.75 14.13 14.24 8,660,476 -0.11(-0.79%)
Feb 22, 2022 14.92 14.96 14.25 14.35 20,819,300 -0.10(-0.72%)
Feb 18, 2022 14.46 0 -0.47(-3.15%)
Feb 17, 2022 14.58 15.06 14.53 14.93 11,775,078 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.64 11,210,084 +0.02(+0.13%)
Feb 15, 2022 14.45 14.65 14.31 14.62 11,421,406 -0.13(-0.89%)
Feb 14, 2022 14.88 15.21 14.64 14.75 18,862,730 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.50 14.92 13,772,906 +0.51(+3.52%)
Feb 10, 2022 14.05 14.84 14.02 14.41 13,822,933 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.51 14.17 11,128,463 +0.62(+4.58%)
Feb 08, 2022 13.72 13.89 13.22 13.54 29,417,306 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,710,862 -0.01(-0.06%)
Feb 04, 2022 14.70 15.07 14.51 14.54 12,562,821 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.46 12,817,387 +0.11(+0.79%)
Feb 02, 2022 14.31 14.44 14.05 14.34 9,394,722 +0.10(+0.73%)
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.