Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.58 18.62 17.97 18.10 14,260,461 -0.09(-0.47%)
Jul 28, 2022 18.01 18.18 17.09 18.18 19,719,172 +0.69(+3.96%)
Jul 27, 2022 16.74 17.61 16.68 17.49 15,221,739 +0.88(+5.31%)
Jul 26, 2022 16.98 17.14 16.48 16.61 9,215,583 -0.17(-1.02%)
Jul 25, 2022 16.31 16.97 16.14 16.78 9,128,118 +0.76(+4.74%)
Jul 22, 2022 16.55 16.71 15.97 16.02 7,107,106 -0.42(-2.54%)
Jul 21, 2022 16.28 16.45 15.82 16.44 8,920,373 -0.40(-2.37%)
Jul 20, 2022 16.50 16.88 16.33 16.84 6,496,709 +0.16(+0.97%)
Jul 19, 2022 15.95 16.71 15.94 16.68 9,487,990 +0.72(+4.52%)
Jul 18, 2022 15.96 16.42 15.88 15.96 12,756,628 +0.49(+3.19%)
Jul 15, 2022 15.40 15.59 15.14 15.46 7,563,050 +0.43(+2.84%)
Jul 14, 2022 14.98 15.12 14.42 15.04 16,316,809 -0.57(-3.65%)
Jul 13, 2022 15.63 15.96 15.46 15.60 10,966,796 -0.24(-1.50%)
Jul 12, 2022 15.97 16.22 15.64 15.84 9,871,595 -0.74(-4.46%)
Jul 11, 2022 16.87 17.00 16.30 16.58 10,259,741 -0.51(-3.00%)
Jul 08, 2022 17.49 17.54 16.83 17.09 8,058,742 -0.09(-0.50%)
Jul 07, 2022 16.90 17.33 16.85 17.18 12,786,219 +0.88(+5.41%)
Jul 06, 2022 16.49 17.00 15.53 16.30 13,342,759 -0.44(-2.61%)
Jul 05, 2022 17.40 17.40 16.05 16.73 13,017,544 -1.24(-6.91%)
Jul 01, 2022 18.16 18.34 17.24 17.98 9,075,759 -0.06(-0.32%)
Jun 30, 2022 17.80 18.14 17.28 18.03 9,779,354 -0.34(-1.86%)
Jun 29, 2022 19.52 19.70 18.28 18.37 7,217,941 -0.90(-4.68%)
Jun 28, 2022 19.37 19.48 18.81 19.28 10,401,228 +0.69(+3.73%)
Jun 27, 2022 18.17 18.73 17.90 18.58 7,948,640 +0.72(+4.04%)
Jun 24, 2022 17.31 18.21 17.13 17.86 12,820,518 +0.98(+5.79%)
Jun 23, 2022 18.49 18.58 16.81 16.88 19,587,978 -1.53(-8.29%)
Jun 22, 2022 17.62 18.67 17.46 18.41 13,189,674 -0.65(-3.39%)
Jun 21, 2022 18.80 19.25 18.67 19.06 11,790,434 +1.01(+5.57%)
Jun 17, 2022 18.63 19.04 17.27 18.05 19,548,220 -0.99(-5.18%)
Jun 16, 2022 19.60 19.81 18.97 19.04 14,851,252 -1.34(-6.56%)
Jun 15, 2022 20.92 21.02 20.01 20.38 9,893,964 -0.66(-3.16%)
Jun 14, 2022 21.71 21.91 20.74 21.04 9,956,275 -0.25(-1.15%)
Jun 13, 2022 21.38 21.75 20.73 21.29 13,798,960 -0.95(-4.29%)
Jun 10, 2022 22.54 22.67 21.90 22.24 7,624,072 -0.59(-2.57%)
Jun 09, 2022 22.98 23.20 22.75 22.83 5,980,555 -0.36(-1.55%)
Jun 08, 2022 23.48 23.54 22.99 23.19 8,360,716 -0.17(-0.73%)
Jun 07, 2022 22.45 23.49 22.40 23.36 11,148,662 +0.78(+3.48%)
Jun 06, 2022 22.98 23.07 22.45 22.57 8,931,885 -0.10(-0.46%)
Jun 03, 2022 22.54 22.82 22.46 22.67 7,463,176 +0.12(+0.54%)
Jun 02, 2022 22.33 22.78 22.21 22.55 9,213,419 +0.01(+0.04%)
Jun 01, 2022 22.12 22.67 21.88 22.54 9,349,638 +0.64(+2.93%)
May 31, 2022 22.30 22.60 21.75 21.90 15,976,758 +0.47(+2.21%)
May 27, 2022 20.84 21.46 20.76 21.43 6,515,429 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.70 20.84 7,578,859 +0.13(+0.64%)
May 25, 2022 20.57 20.81 20.48 20.71 7,415,567 +0.23(+1.11%)
May 24, 2022 20.48 20.63 20.08 20.48 8,126,825 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.31 20.69 9,470,773 +0.50(+2.48%)
May 20, 2022 20.16 20.53 19.74 20.19 8,754,065 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.96 10,341,095 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.60 10,091,238 -0.30(-1.52%)
May 17, 2022 19.81 19.96 19.60 19.91 7,729,843 +0.41(+2.08%)
May 16, 2022 19.10 19.66 19.10 19.50 10,659,070 +0.47(+2.48%)
May 13, 2022 18.43 19.18 18.43 19.03 13,204,577 +0.96(+5.34%)
May 12, 2022 18.06 18.20 17.40 18.06 17,327,320 -0.22(-1.19%)
May 11, 2022 18.24 18.90 18.12 18.28 12,861,023 +0.36(+2.00%)
May 10, 2022 17.95 18.26 17.27 17.92 18,446,890 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.68 22,062,420 -1.60(-8.28%)
May 06, 2022 19.24 19.35 18.70 19.28 11,427,087 +0.23(+1.19%)
May 05, 2022 19.17 19.32 18.46 19.05 13,448,740 -0.01(-0.05%)
May 04, 2022 18.61 19.09 18.41 19.06 13,983,975 +0.78(+4.29%)
May 03, 2022 17.37 18.34 17.37 18.28 12,399,821 +0.85(+4.88%)
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.