Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.45 18.12 17.25 17.80 6,251,731 -0.06(-0.32%)
Aug 30, 2022 18.50 18.57 17.83 17.86 6,828,245 -1.00(-5.28%)
Aug 29, 2022 18.30 18.94 18.18 18.85 6,089,778 +0.54(+2.95%)
Aug 26, 2022 18.69 18.75 18.16 18.31 6,337,683 -0.38(-2.03%)
Aug 25, 2022 18.66 18.97 18.54 18.69 6,025,351 +0.21(+1.13%)
Aug 24, 2022 18.13 18.51 18.12 18.48 6,385,665 +0.35(+1.94%)
Aug 23, 2022 17.75 18.20 17.70 18.13 11,418,061 +0.75(+4.31%)
Aug 22, 2022 17.02 17.45 16.70 17.38 7,114,908 +0.12(+0.71%)
Aug 19, 2022 17.53 17.54 17.23 17.26 6,832,553 -0.45(-2.52%)
Aug 18, 2022 17.35 17.76 17.32 17.71 9,042,200 +0.69(+4.07%)
Aug 17, 2022 16.68 17.20 16.64 17.01 7,187,418 +0.20(+1.19%)
Aug 16, 2022 17.29 17.44 16.70 16.81 9,606,028 -0.32(-1.88%)
Aug 15, 2022 16.88 17.36 16.64 17.14 8,874,911 -0.59(-3.32%)
Aug 12, 2022 17.41 17.73 17.16 17.72 6,567,985 +0.11(+0.65%)
Aug 11, 2022 16.83 17.72 16.78 17.61 10,853,186 +1.17(+7.10%)
Aug 10, 2022 16.25 16.58 15.87 16.44 7,872,437 +0.28(+1.70%)
Aug 09, 2022 16.45 16.65 15.99 16.17 11,202,240 -0.06(-0.35%)
Aug 08, 2022 15.61 16.39 15.61 16.23 15,712,122 +0.64(+4.08%)
Aug 05, 2022 15.09 15.77 14.99 15.59 14,295,226 +0.31(+2.05%)
Aug 04, 2022 16.42 16.44 15.22 15.28 15,593,034 -1.26(-7.63%)
Aug 03, 2022 17.82 17.94 16.53 16.54 8,930,739 -1.04(-5.94%)
Aug 02, 2022 17.57 17.82 17.29 17.58 8,533,669 -0.04(-0.22%)
Aug 01, 2022 17.72 17.83 17.29 17.62 9,439,213 -0.48(-2.67%)
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%)
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.