Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.55 18.59 17.94 18.07 14,283,682 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.07 18.15 19,751,282 +0.69(+3.96%)
Jul 27, 2022 16.72 17.58 16.65 17.46 15,246,526 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.45 16.58 9,230,589 -0.17(-1.02%)
Jul 25, 2022 16.28 16.94 16.11 16.75 9,142,982 +0.76(+4.74%)
Jul 22, 2022 16.53 16.68 15.95 16.00 7,118,679 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.80 16.41 8,934,899 -0.40(-2.37%)
Jul 20, 2022 16.47 16.86 16.30 16.81 6,507,288 +0.16(+0.97%)
Jul 19, 2022 15.92 16.69 15.91 16.65 9,503,440 +0.72(+4.52%)
Jul 18, 2022 15.93 16.39 15.85 15.93 12,777,400 +0.49(+3.19%)
Jul 15, 2022 15.37 15.57 15.11 15.44 7,575,365 +0.43(+2.84%)
Jul 14, 2022 14.95 15.10 14.40 15.01 16,343,379 -0.57(-3.65%)
Jul 13, 2022 15.61 15.93 15.44 15.58 10,984,654 -0.24(-1.50%)
Jul 12, 2022 15.95 16.19 15.62 15.82 9,887,670 -0.74(-4.46%)
Jul 11, 2022 16.84 16.97 16.27 16.55 10,276,448 -0.51(-3.00%)
Jul 08, 2022 17.46 17.51 16.80 17.07 8,071,865 -0.09(-0.50%)
Jul 07, 2022 16.88 17.30 16.82 17.15 12,807,040 +0.88(+5.41%)
Jul 06, 2022 16.46 16.97 15.50 16.27 13,364,486 -0.44(-2.61%)
Jul 05, 2022 17.37 17.37 16.02 16.71 13,038,742 -1.24(-6.91%)
Jul 01, 2022 18.13 18.31 17.21 17.95 9,090,537 -0.06(-0.32%)
Jun 30, 2022 17.78 18.11 17.26 18.00 9,795,278 -0.34(-1.86%)
Jun 29, 2022 19.49 19.67 18.25 18.34 7,229,694 -0.90(-4.68%)
Jun 28, 2022 19.34 19.45 18.78 19.24 10,418,165 +0.69(+3.73%)
Jun 27, 2022 18.14 18.69 17.87 18.55 7,961,583 +0.72(+4.04%)
Jun 24, 2022 17.28 18.18 17.10 17.83 12,841,395 +0.98(+5.79%)
Jun 23, 2022 18.46 18.55 16.78 16.86 19,619,876 -1.52(-8.29%)
Jun 22, 2022 17.59 18.64 17.44 18.38 13,211,151 -0.64(-3.38%)
Jun 21, 2022 18.77 19.22 18.64 19.03 11,809,634 +1.00(+5.57%)
Jun 17, 2022 18.60 19.01 17.25 18.02 19,580,052 -0.98(-5.18%)
Jun 16, 2022 19.57 19.78 18.94 19.01 14,875,436 -1.34(-6.56%)
Jun 15, 2022 20.88 20.99 19.98 20.34 9,910,075 -0.66(-3.16%)
Jun 14, 2022 21.68 21.88 20.71 21.01 9,972,488 -0.22(-1.05%)
Jun 13, 2022 21.32 21.69 20.68 21.23 13,836,229 -0.95(-4.29%)
Jun 10, 2022 22.48 22.61 21.84 22.18 7,644,664 -0.58(-2.57%)
Jun 09, 2022 22.92 23.14 22.69 22.76 5,996,707 -0.36(-1.55%)
Jun 08, 2022 23.41 23.48 22.92 23.12 8,383,297 -0.17(-0.73%)
Jun 07, 2022 22.39 23.43 22.34 23.29 11,178,773 +0.78(+3.48%)
Jun 06, 2022 22.92 23.01 22.39 22.51 8,956,008 -0.10(-0.46%)
Jun 03, 2022 22.48 22.76 22.40 22.61 7,483,333 +0.12(+0.55%)
Jun 02, 2022 22.27 22.72 22.15 22.49 9,238,303 +0.01(+0.04%)
Jun 01, 2022 22.06 22.61 21.82 22.48 9,374,890 +0.64(+2.93%)
May 31, 2022 22.24 22.54 21.69 21.84 16,019,908 +0.47(+2.21%)
May 27, 2022 20.79 21.41 20.70 21.37 6,533,026 +0.58(+2.81%)
May 26, 2022 20.85 20.92 20.64 20.79 7,599,328 +0.13(+0.64%)
May 25, 2022 20.51 20.76 20.43 20.65 7,435,595 +0.23(+1.11%)
May 24, 2022 20.43 20.58 20.02 20.43 8,148,774 -0.21(-1.00%)
May 23, 2022 20.34 20.87 20.26 20.63 9,496,352 +0.50(+2.48%)
May 20, 2022 20.11 20.48 19.69 20.13 8,777,709 +0.23(+1.14%)
May 19, 2022 19.14 20.06 19.12 19.91 10,369,025 +0.36(+1.83%)
May 18, 2022 20.00 20.03 19.38 19.55 10,118,493 -0.30(-1.52%)
May 17, 2022 19.76 19.91 19.55 19.85 7,750,720 +0.41(+2.08%)
May 16, 2022 19.05 19.60 19.05 19.45 10,687,859 +0.47(+2.48%)
May 13, 2022 18.38 19.13 18.38 18.98 13,240,241 +0.96(+5.34%)
May 12, 2022 18.01 18.16 17.35 18.01 17,374,118 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.23 12,895,759 +0.36(+2.00%)
May 10, 2022 17.90 18.21 17.23 17.87 18,496,712 +0.24(+1.34%)
May 09, 2022 18.62 18.72 17.44 17.64 22,122,008 -1.59(-8.28%)
May 06, 2022 19.19 19.30 18.65 19.23 11,457,950 +0.23(+1.19%)
May 05, 2022 19.12 19.27 18.41 19.00 13,485,062 -0.01(-0.05%)
May 04, 2022 18.56 19.04 18.36 19.01 14,021,743 +0.78(+4.29%)
May 03, 2022 17.33 18.29 17.33 18.23 12,433,311 +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.