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 (%)
Aug 31, 2022 17.41 18.08 17.21 17.76 6,266,011 -0.06(-0.32%)
Aug 30, 2022 18.46 18.53 17.79 17.82 6,843,842 -0.99(-5.28%)
Aug 29, 2022 18.26 18.90 18.14 18.81 6,103,689 +0.54(+2.95%)
Aug 26, 2022 18.65 18.71 18.12 18.27 6,352,160 -0.38(-2.03%)
Aug 25, 2022 18.62 18.92 18.50 18.65 6,039,114 +0.21(+1.13%)
Aug 24, 2022 18.09 18.47 18.08 18.44 6,400,251 +0.35(+1.94%)
Aug 23, 2022 17.71 18.16 17.66 18.09 11,444,143 +0.75(+4.31%)
Aug 22, 2022 16.98 17.41 16.66 17.34 7,131,160 +0.12(+0.71%)
Aug 19, 2022 17.49 17.50 17.19 17.22 6,848,161 -0.44(-2.52%)
Aug 18, 2022 17.31 17.72 17.28 17.67 9,062,854 +0.69(+4.07%)
Aug 17, 2022 16.64 17.16 16.61 16.97 7,203,836 +0.20(+1.19%)
Aug 16, 2022 17.25 17.40 16.66 16.78 9,627,971 -0.32(-1.88%)
Aug 15, 2022 16.84 17.32 16.61 17.10 8,895,184 -0.59(-3.32%)
Aug 12, 2022 17.37 17.69 17.13 17.68 6,582,988 +0.11(+0.65%)
Aug 11, 2022 16.79 17.68 16.74 17.57 10,877,978 +1.16(+7.10%)
Aug 10, 2022 16.22 16.54 15.83 16.41 7,890,420 +0.27(+1.70%)
Aug 09, 2022 16.42 16.61 15.95 16.13 11,227,829 -0.06(-0.35%)
Aug 08, 2022 15.57 16.35 15.57 16.19 15,748,013 +0.63(+4.08%)
Aug 05, 2022 15.05 15.73 14.96 15.55 14,327,880 +0.31(+2.05%)
Aug 04, 2022 16.38 16.40 15.19 15.24 15,628,653 -1.26(-7.63%)
Aug 03, 2022 17.78 17.90 16.49 16.50 8,951,139 -1.04(-5.94%)
Aug 02, 2022 17.53 17.78 17.25 17.54 8,553,163 -0.04(-0.22%)
Aug 01, 2022 17.67 17.79 17.25 17.58 9,460,775 -0.48(-2.67%)
Jul 29, 2022 18.55 18.58 17.94 18.06 14,289,032 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.06 18.15 19,758,678 +0.69(+3.96%)
Jul 27, 2022 16.71 17.57 16.64 17.46 15,252,235 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.44 16.58 9,234,046 -0.17(-1.02%)
Jul 25, 2022 16.27 16.93 16.10 16.75 9,146,406 +0.76(+4.74%)
Jul 22, 2022 16.52 16.68 15.94 15.99 7,121,345 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.79 16.41 8,938,245 -0.40(-2.37%)
Jul 20, 2022 16.46 16.85 16.29 16.80 6,509,725 +0.16(+0.97%)
Jul 19, 2022 15.91 16.68 15.90 16.64 9,506,999 +0.72(+4.52%)
Jul 18, 2022 15.92 16.39 15.85 15.92 12,782,185 +0.49(+3.19%)
Jul 15, 2022 15.36 15.56 15.11 15.43 7,578,202 +0.43(+2.84%)
Jul 14, 2022 14.95 15.09 14.39 15.01 16,349,499 -0.57(-3.65%)
Jul 13, 2022 15.60 15.92 15.43 15.57 10,988,767 -0.24(-1.50%)
Jul 12, 2022 15.94 16.19 15.61 15.81 9,891,373 -0.74(-4.46%)
Jul 11, 2022 16.83 16.96 16.27 16.55 10,280,297 -0.51(-3.00%)
Jul 08, 2022 17.46 17.50 16.79 17.06 8,074,888 -0.09(-0.50%)
Jul 07, 2022 16.87 17.29 16.81 17.14 12,811,836 +0.88(+5.41%)
Jul 06, 2022 16.45 16.96 15.50 16.26 13,369,490 -0.44(-2.61%)
Jul 05, 2022 17.36 17.36 16.02 16.70 13,043,625 -1.24(-6.91%)
Jul 01, 2022 18.12 18.30 17.21 17.94 9,093,942 -0.06(-0.32%)
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%)
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.