Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.71%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.92 20.03 19.02 19.05 6,416,750 -0.46(-2.36%)
Nov 29, 2022 19.12 19.75 18.99 19.51 10,401,576 +0.78(+4.14%)
Nov 28, 2022 18.51 19.12 18.38 18.73 8,320,187 -0.53(-2.73%)
Nov 25, 2022 19.47 19.55 19.23 19.26 1,847,538 -0.14(-0.74%)
Nov 23, 2022 19.31 19.55 19.22 19.40 3,278,339 -0.25(-1.27%)
Nov 22, 2022 19.29 19.76 19.14 19.65 6,178,442 +0.75(+3.95%)
Nov 21, 2022 18.77 19.01 17.77 18.90 10,294,153 -0.49(-2.52%)
Nov 18, 2022 19.11 19.52 18.86 19.39 5,742,657 -0.37(-1.89%)
Nov 17, 2022 19.66 19.79 19.18 19.77 4,172,007 -0.28(-1.41%)
Nov 16, 2022 20.30 20.37 20.05 20.05 4,524,972 -0.43(-2.09%)
Nov 15, 2022 20.37 20.75 20.11 20.48 6,128,775 +0.30(+1.46%)
Nov 14, 2022 20.45 20.65 20.17 20.18 6,635,340 -0.40(-1.94%)
Nov 11, 2022 20.44 20.97 20.36 20.58 6,045,199 +0.70(+3.55%)
Nov 10, 2022 19.75 20.01 19.45 19.88 8,007,558 +0.83(+4.35%)
Nov 09, 2022 20.00 20.01 18.93 19.05 8,458,728 -1.27(-6.23%)
Nov 08, 2022 20.29 20.77 20.12 20.32 10,265,460 +0.14(+0.71%)
Nov 07, 2022 20.29 20.79 19.98 20.17 8,793,377 +0.03(+0.14%)
Nov 04, 2022 20.86 21.13 19.72 20.14 9,594,201 +0.17(+0.86%)
Nov 03, 2022 18.90 20.30 18.76 19.97 11,734,205 +0.65(+3.35%)
Nov 02, 2022 19.23 19.33 16,117,761 -0.21(-1.07%)
Nov 01, 2022 19.70 19.81 19.44 19.54 7,489,516 +0.30(+1.53%)
Oct 31, 2022 18.75 19.66 18.73 19.24 10,663,925 +0.21(+1.10%)
Oct 28, 2022 19.25 19.33 18.62 19.03 7,211,706 -0.16(-0.84%)
Oct 27, 2022 19.30 19.55 18.96 19.19 7,671,690 +0.16(+0.85%)
Oct 26, 2022 18.71 19.19 18.65 19.03 7,312,184 +0.45(+2.41%)
Oct 25, 2022 18.20 18.73 18.11 18.58 8,374,904 +0.40(+2.20%)
Oct 24, 2022 17.83 18.43 17.66 18.18 8,207,436 +0.19(+1.06%)
Oct 21, 2022 17.48 18.05 17.29 17.99 8,140,223 +0.56(+3.22%)
Oct 20, 2022 17.19 17.74 17.14 17.43 9,287,105 +0.53(+3.16%)
Oct 19, 2022 16.28 16.94 16.07 16.90 8,489,211 +0.63(+3.86%)
Oct 18, 2022 16.32 16.48 15.56 16.27 10,627,159 +0.12(+0.77%)
Oct 17, 2022 16.19 16.66 16.13 16.14 4,845,839 +0.35(+2.23%)
Oct 14, 2022 16.70 17.10 15.75 15.79 11,088,463 -1.13(-6.70%)
Oct 13, 2022 15.95 17.19 15.87 16.93 7,107,772 +0.58(+3.55%)
Oct 12, 2022 16.16 16.62 15.54 16.34 8,926,287 +0.04(+0.23%)
Oct 11, 2022 16.42 16.96 16.29 16.31 9,101,461 -0.52(-3.11%)
Oct 10, 2022 17.63 17.75 16.67 16.83 7,968,355 -0.89(-5.00%)
Oct 07, 2022 17.81 18.39 17.52 17.72 13,263,071 -0.02(-0.11%)
Oct 06, 2022 16.87 17.78 16.86 17.73 10,197,616 +0.58(+3.39%)
Oct 05, 2022 16.45 17.32 15.97 17.15 8,934,150 +0.66(+3.98%)
Oct 04, 2022 16.04 16.52 15.88 16.50 12,492,644 +0.87(+5.55%)
Oct 03, 2022 15.44 15.80 15.37 15.63 7,259,077 +0.99(+6.77%)
Sep 30, 2022 14.69 15.02 14.44 14.64 8,315,922 -0.21(-1.41%)
Sep 29, 2022 14.73 14.89 14.20 14.85 7,008,555 -0.02(-0.13%)
Sep 28, 2022 14.37 14.97 14.10 14.87 11,559,056 +0.72(+5.12%)
Sep 27, 2022 14.30 14.54 13.89 14.14 13,669,755 +0.24(+1.71%)
Sep 26, 2022 14.67 14.74 13.75 13.91 11,567,259 -0.81(-5.50%)
Sep 23, 2022 15.48 15.53 14.63 14.72 12,799,465 -1.55(-9.54%)
Sep 22, 2022 17.14 17.27 16.26 16.27 6,181,243 -0.53(-3.17%)
Sep 21, 2022 17.82 17.93 16.79 16.80 9,395,104 -0.68(-3.87%)
Sep 20, 2022 17.74 17.84 17.14 17.48 5,169,051 -0.38(-2.13%)
Sep 19, 2022 17.03 17.88 17.01 17.86 5,383,210 +0.20(+1.13%)
Sep 16, 2022 17.57 17.78 17.08 17.66 8,918,479 -0.26(-1.44%)
Sep 15, 2022 18.01 18.36 17.79 17.92 7,232,338 -0.58(-3.14%)
Sep 14, 2022 17.85 18.73 17.80 18.50 6,810,608 +1.00(+5.74%)
Sep 13, 2022 17.36 17.77 17.33 17.49 6,971,213 -0.29(-1.65%)
Sep 12, 2022 17.78 17.97 17.60 17.79 4,373,972 +0.33(+1.90%)
Sep 09, 2022 17.27 17.61 17.27 17.45 4,599,649 +0.66(+3.95%)
Sep 08, 2022 16.69 16.88 16.44 16.79 5,872,478 +0.11(+0.68%)
Sep 07, 2022 16.86 17.03 16.41 16.68 11,733,859 -0.59(-3.40%)
Sep 06, 2022 18.15 18.25 17.23 17.26 6,250,096 -0.66(-3.70%)
Sep 02, 2022 17.94 18.28 17.67 17.93 5,002,141 +0.61(+3.50%)
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.