Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.59 18.63 17.98 18.10 14,256,466 -0.09(-0.47%)
Jul 28, 2022 18.02 18.19 17.10 18.19 19,713,646 +0.69(+3.96%)
Jul 27, 2022 16.75 17.61 16.68 17.50 15,217,474 +0.88(+5.31%)
Jul 26, 2022 16.98 17.15 16.48 16.61 9,213,001 -0.17(-1.02%)
Jul 25, 2022 16.31 16.97 16.14 16.79 9,125,561 +0.76(+4.74%)
Jul 22, 2022 16.56 16.71 15.98 16.03 7,105,115 -0.42(-2.54%)
Jul 21, 2022 16.28 16.45 15.83 16.44 8,917,874 -0.40(-2.37%)
Jul 20, 2022 16.50 16.89 16.33 16.84 6,494,889 +0.16(+0.97%)
Jul 19, 2022 15.95 16.72 15.94 16.68 9,485,332 +0.72(+4.52%)
Jul 18, 2022 15.96 16.42 15.88 15.96 12,753,054 +0.49(+3.19%)
Jul 15, 2022 15.40 15.60 15.14 15.47 7,560,931 +0.43(+2.84%)
Jul 14, 2022 14.98 15.12 14.42 15.04 16,312,237 -0.57(-3.65%)
Jul 13, 2022 15.64 15.96 15.47 15.61 10,963,723 -0.24(-1.50%)
Jul 12, 2022 15.98 16.23 15.65 15.85 9,868,829 -0.74(-4.46%)
Jul 11, 2022 16.87 17.00 16.31 16.59 10,256,867 -0.51(-3.00%)
Jul 08, 2022 17.50 17.54 16.83 17.10 8,056,484 -0.09(-0.50%)
Jul 07, 2022 16.91 17.33 16.85 17.18 12,782,637 +0.88(+5.41%)
Jul 06, 2022 16.49 17.00 15.53 16.30 13,339,020 -0.44(-2.61%)
Jul 05, 2022 17.40 17.40 16.05 16.74 13,013,897 -1.24(-6.91%)
Jul 01, 2022 18.16 18.34 17.25 17.98 9,073,216 -0.06(-0.32%)
Jun 30, 2022 17.81 18.14 17.29 18.04 9,776,614 -0.34(-1.86%)
Jun 29, 2022 19.53 19.71 18.28 18.38 7,215,919 -0.90(-4.68%)
Jun 28, 2022 19.38 19.49 18.81 19.28 10,398,314 +0.69(+3.73%)
Jun 27, 2022 18.17 18.73 17.90 18.59 7,946,413 +0.72(+4.04%)
Jun 24, 2022 17.32 18.22 17.14 17.87 12,816,927 +0.98(+5.79%)
Jun 23, 2022 18.49 18.59 16.81 16.89 19,582,490 -1.53(-8.29%)
Jun 22, 2022 17.62 18.67 17.47 18.42 13,185,978 -0.65(-3.38%)
Jun 21, 2022 18.81 19.25 18.68 19.06 11,787,131 +1.01(+5.57%)
Jun 17, 2022 18.64 19.04 17.28 18.06 19,542,744 -0.99(-5.18%)
Jun 16, 2022 19.60 19.81 18.98 19.04 14,847,092 -1.34(-6.56%)
Jun 15, 2022 20.92 21.03 20.02 20.38 9,891,192 -0.66(-3.16%)
Jun 14, 2022 21.72 21.92 20.75 21.05 9,953,486 -0.25(-1.15%)
Jun 13, 2022 21.39 21.75 20.74 21.29 13,795,095 -0.95(-4.29%)
Jun 10, 2022 22.55 22.68 21.91 22.25 7,621,937 -0.59(-2.57%)
Jun 09, 2022 22.98 23.21 22.76 22.83 5,978,879 -0.36(-1.55%)
Jun 08, 2022 23.48 23.55 22.99 23.19 8,358,374 -0.17(-0.73%)
Jun 07, 2022 22.45 23.50 22.41 23.36 11,145,540 +0.78(+3.48%)
Jun 06, 2022 22.98 23.08 22.45 22.58 8,929,383 -0.10(-0.46%)
Jun 03, 2022 22.55 22.82 22.47 22.68 7,461,085 +0.12(+0.54%)
Jun 02, 2022 22.33 22.79 22.22 22.56 9,210,838 +0.01(+0.04%)
Jun 01, 2022 22.12 22.68 21.88 22.55 9,347,020 +0.64(+2.93%)
May 31, 2022 22.30 22.61 21.76 21.91 15,972,283 +0.47(+2.21%)
May 27, 2022 20.85 21.47 20.76 21.43 6,513,604 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.71 20.85 7,576,736 +0.13(+0.64%)
May 25, 2022 20.57 20.82 20.49 20.71 7,413,490 +0.23(+1.11%)
May 24, 2022 20.49 20.64 20.08 20.49 8,124,549 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.32 20.70 9,468,120 +0.50(+2.48%)
May 20, 2022 20.17 20.54 19.75 20.19 8,751,613 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.97 10,338,199 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.61 10,088,411 -0.30(-1.52%)
May 17, 2022 19.82 19.97 19.61 19.91 7,727,678 +0.41(+2.08%)
May 16, 2022 19.11 19.66 19.11 19.50 10,656,085 +0.47(+2.48%)
May 13, 2022 18.44 19.18 18.44 19.03 13,200,879 +0.96(+5.34%)
May 12, 2022 18.07 18.21 17.41 18.07 17,322,466 -0.22(-1.19%)
May 11, 2022 18.25 18.91 18.13 18.28 12,857,421 +0.36(+2.00%)
May 10, 2022 17.95 18.27 17.28 17.93 18,441,724 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.69 22,056,242 -1.60(-8.28%)
May 06, 2022 19.25 19.35 18.70 19.29 11,423,886 +0.23(+1.19%)
May 05, 2022 19.17 19.33 18.46 19.06 13,444,972 -0.01(-0.05%)
May 04, 2022 18.62 19.09 18.42 19.07 13,980,058 +0.78(+4.29%)
May 03, 2022 17.38 18.34 17.38 18.28 12,396,348 +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.