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 (%)
Jun 30, 2022 17.77 18.10 17.25 18.00 9,798,947 -0.34(-1.86%)
Jun 29, 2022 19.48 19.66 18.24 18.34 7,232,402 -0.90(-4.67%)
Jun 28, 2022 19.33 19.45 18.77 19.24 10,422,067 +0.69(+3.73%)
Jun 27, 2022 18.13 18.69 17.86 18.55 7,964,565 +0.72(+4.04%)
Jun 24, 2022 17.28 18.18 17.10 17.83 12,846,204 +0.98(+5.79%)
Jun 23, 2022 18.45 18.55 16.78 16.85 19,627,222 -1.52(-8.29%)
Jun 22, 2022 17.58 18.63 17.43 18.38 13,216,099 -0.64(-3.39%)
Jun 21, 2022 18.76 19.21 18.64 19.02 11,814,056 +1.00(+5.57%)
Jun 17, 2022 18.59 19.00 17.24 18.02 19,587,386 -0.98(-5.18%)
Jun 16, 2022 19.56 19.77 18.93 19.00 14,881,006 -1.33(-6.56%)
Jun 15, 2022 20.87 20.98 19.97 20.34 9,913,786 -0.66(-3.16%)
Jun 14, 2022 21.67 21.87 20.70 21.00 9,976,223 -0.22(-1.05%)
Jun 13, 2022 21.31 21.68 20.67 21.22 13,841,409 -0.95(-4.29%)
Jun 10, 2022 22.47 22.60 21.83 22.17 7,647,526 -0.58(-2.57%)
Jun 09, 2022 22.91 23.13 22.68 22.76 5,998,952 -0.36(-1.55%)
Jun 08, 2022 23.41 23.47 22.92 23.11 8,386,436 -0.17(-0.73%)
Jun 07, 2022 22.38 23.42 22.33 23.28 11,182,958 +0.78(+3.48%)
Jun 06, 2022 22.91 23.00 22.38 22.50 8,959,361 -0.10(-0.46%)
Jun 03, 2022 22.47 22.75 22.39 22.61 7,486,134 +0.12(+0.54%)
Jun 02, 2022 22.26 22.71 22.14 22.48 9,241,762 +0.01(+0.04%)
Jun 01, 2022 22.05 22.61 21.81 22.47 9,378,400 +0.64(+2.94%)
May 31, 2022 22.23 22.53 21.69 21.83 16,025,906 +0.47(+2.21%)
May 27, 2022 20.78 21.40 20.69 21.36 6,535,472 +0.58(+2.81%)
May 26, 2022 20.84 20.91 20.64 20.78 7,602,173 +0.13(+0.64%)
May 25, 2022 20.50 20.75 20.42 20.65 7,438,379 +0.23(+1.11%)
May 24, 2022 20.42 20.57 20.01 20.42 8,151,825 -0.21(-1.01%)
May 23, 2022 20.33 20.86 20.25 20.63 9,499,908 +0.50(+2.48%)
May 20, 2022 20.10 20.47 19.68 20.13 8,780,995 +0.23(+1.14%)
May 19, 2022 19.13 20.06 19.11 19.90 10,372,907 +0.36(+1.83%)
May 18, 2022 20.00 20.02 19.37 19.54 10,122,281 -0.30(-1.52%)
May 17, 2022 19.75 19.90 19.54 19.84 7,753,622 +0.41(+2.08%)
May 16, 2022 19.04 19.59 19.04 19.44 10,691,860 +0.47(+2.48%)
May 13, 2022 18.37 19.12 18.37 18.97 13,245,198 +0.96(+5.34%)
May 12, 2022 18.01 18.15 17.35 18.01 17,380,624 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.22 12,900,587 +0.36(+2.00%)
May 10, 2022 17.89 18.20 17.22 17.87 18,503,638 +0.24(+1.34%)
May 09, 2022 18.61 18.71 17.43 17.63 22,130,290 -1.59(-8.28%)
May 06, 2022 19.18 19.29 18.64 19.22 11,462,240 +0.23(+1.19%)
May 05, 2022 19.11 19.26 18.40 19.00 13,490,111 -0.01(-0.05%)
May 04, 2022 18.55 19.03 18.36 19.01 14,026,993 +0.78(+4.29%)
May 03, 2022 17.32 18.28 17.32 18.22 12,437,966 +0.85(+4.88%)
May 02, 2022 17.15 17.41 16.82 17.38 10,638,931 -0.04(-0.22%)
Apr 29, 2022 18.28 18.51 17.28 17.41 15,620,900 -0.88(-4.79%)
Apr 28, 2022 17.19 18.45 17.06 18.29 17,052,126 +1.18(+6.88%)
Apr 27, 2022 16.11 17.16 15.56 17.11 21,283,332 +1.59(+10.26%)
Apr 26, 2022 15.63 15.97 15.37 15.52 11,461,712 +0.02(+0.12%)
Apr 25, 2022 15.33 15.67 14.93 15.50 15,307,078 -0.76(-4.69%)
Apr 22, 2022 16.25 16.49 16.03 16.26 14,890,915 -0.15(-0.92%)
Apr 21, 2022 17.32 17.38 16.29 16.41 10,605,845 -0.78(-4.55%)
Apr 20, 2022 17.06 17.32 16.85 17.20 7,723,714 +0.28(+1.67%)
Apr 19, 2022 16.90 17.28 16.71 16.91 7,059,045 -0.16(-0.94%)
Apr 18, 2022 16.64 17.26 16.64 17.07 9,571,849 +0.61(+3.72%)
Apr 14, 2022 16.45 16.69 16.23 16.46 6,369,846 -0.03(-0.17%)
Apr 13, 2022 16.37 16.59 16.21 16.49 11,001,457 +0.41(+2.52%)
Apr 12, 2022 15.94 16.40 15.90 16.08 12,530,318 +0.57(+3.64%)
Apr 11, 2022 16.25 16.26 15.51 15.52 12,309,545 -1.03(-6.21%)
Apr 08, 2022 15.85 16.64 15.82 16.55 13,346,536 +0.73(+4.59%)
Apr 07, 2022 15.64 15.85 15.30 15.82 14,259,902 +0.32(+2.07%)
Apr 06, 2022 16.27 16.42 15.28 15.50 11,676,458 -0.59(-3.69%)
Apr 05, 2022 16.41 16.75 16.08 16.09 14,321,256 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.97 16.31 8,304,196 +0.35(+2.18%)
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.