Cenovus Energy Inc (NY: CVE )

16.92 +0.30 (+1.81%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.69 15.02 14.44 14.64 8,313,705 -0.21(-1.41%)
Sep 29, 2022 14.73 14.90 14.21 14.85 7,006,686 -0.02(-0.13%)
Sep 28, 2022 14.38 14.98 14.10 14.87 11,555,974 +0.72(+5.12%)
Sep 27, 2022 14.30 14.55 13.89 14.15 13,666,110 +0.24(+1.71%)
Sep 26, 2022 14.67 14.75 13.76 13.91 11,564,174 -0.81(-5.50%)
Sep 23, 2022 15.48 15.53 14.63 14.72 12,796,052 -1.55(-9.54%)
Sep 22, 2022 17.15 17.27 16.26 16.27 6,179,595 -0.53(-3.17%)
Sep 21, 2022 17.83 17.94 16.80 16.81 9,392,599 -0.68(-3.87%)
Sep 20, 2022 17.75 17.84 17.14 17.48 5,167,673 -0.38(-2.13%)
Sep 19, 2022 17.03 17.88 17.02 17.86 5,381,775 +0.20(+1.13%)
Sep 16, 2022 17.58 17.79 17.08 17.66 8,916,101 -0.26(-1.44%)
Sep 15, 2022 18.02 18.37 17.80 17.92 7,230,409 -0.58(-3.14%)
Sep 14, 2022 17.85 18.74 17.81 18.50 6,808,792 +0.98(+5.60%)
Sep 13, 2022 17.39 17.80 17.36 17.52 6,959,880 -0.29(-1.65%)
Sep 12, 2022 17.80 17.99 17.62 17.81 4,366,862 +0.33(+1.90%)
Sep 09, 2022 17.30 17.63 17.30 17.48 4,592,172 +0.66(+3.95%)
Sep 08, 2022 16.71 16.91 16.47 16.82 5,862,931 +0.11(+0.68%)
Sep 07, 2022 16.88 17.06 16.43 16.70 11,714,783 -0.59(-3.40%)
Sep 06, 2022 18.18 18.28 17.26 17.29 6,239,935 -0.66(-3.70%)
Sep 02, 2022 17.97 18.31 17.70 17.96 4,994,009 +0.61(+3.50%)
Sep 01, 2022 17.44 17.50 17.04 17.35 9,214,466 -0.45(-2.51%)
Aug 31, 2022 17.44 18.12 17.25 17.80 6,253,483 -0.06(-0.32%)
Aug 30, 2022 18.50 18.56 17.82 17.85 6,830,158 -1.00(-5.28%)
Aug 29, 2022 18.30 18.94 18.18 18.85 6,091,484 +0.54(+2.95%)
Aug 26, 2022 18.69 18.74 18.16 18.31 6,339,459 -0.38(-2.03%)
Aug 25, 2022 18.66 18.96 18.54 18.69 6,027,039 +0.21(+1.13%)
Aug 24, 2022 18.13 18.51 18.11 18.48 6,387,454 +0.35(+1.94%)
Aug 23, 2022 17.75 18.19 17.69 18.13 11,421,260 +0.75(+4.31%)
Aug 22, 2022 17.02 17.45 16.70 17.38 7,116,902 +0.12(+0.71%)
Aug 19, 2022 17.52 17.54 17.23 17.25 6,834,468 -0.45(-2.52%)
Aug 18, 2022 17.34 17.76 17.32 17.70 9,044,734 +0.69(+4.07%)
Aug 17, 2022 16.68 17.20 16.64 17.01 7,189,432 +0.20(+1.19%)
Aug 16, 2022 17.28 17.44 16.69 16.81 9,608,720 -0.32(-1.88%)
Aug 15, 2022 16.88 17.36 16.64 17.13 8,877,398 -0.59(-3.32%)
Aug 12, 2022 17.41 17.73 17.16 17.72 6,569,826 +0.11(+0.65%)
Aug 11, 2022 16.83 17.71 16.77 17.61 10,856,227 +1.17(+7.10%)
Aug 10, 2022 16.25 16.57 15.86 16.44 7,874,644 +0.28(+1.70%)
Aug 09, 2022 16.45 16.65 15.98 16.16 11,205,379 -0.06(-0.35%)
Aug 08, 2022 15.60 16.39 15.60 16.22 15,716,526 +0.64(+4.08%)
Aug 05, 2022 15.08 15.77 14.99 15.59 14,299,232 +0.31(+2.05%)
Aug 04, 2022 16.41 16.43 15.22 15.27 15,597,404 -1.26(-7.63%)
Aug 03, 2022 17.81 17.94 16.52 16.53 8,933,242 -1.04(-5.94%)
Aug 02, 2022 17.57 17.82 17.28 17.58 8,536,061 -0.04(-0.22%)
Aug 01, 2022 17.71 17.82 17.29 17.62 9,441,859 -0.48(-2.67%)
Jul 29, 2022 18.58 18.62 17.97 18.10 14,260,461 -0.09(-0.47%)
Jul 28, 2022 18.01 18.18 17.09 18.18 19,719,172 +0.69(+3.96%)
Jul 27, 2022 16.74 17.61 16.68 17.49 15,221,739 +0.88(+5.31%)
Jul 26, 2022 16.98 17.14 16.48 16.61 9,215,583 -0.17(-1.02%)
Jul 25, 2022 16.31 16.97 16.14 16.78 9,128,118 +0.76(+4.74%)
Jul 22, 2022 16.55 16.71 15.97 16.02 7,107,106 -0.42(-2.54%)
Jul 21, 2022 16.28 16.45 15.82 16.44 8,920,373 -0.40(-2.37%)
Jul 20, 2022 16.50 16.88 16.33 16.84 6,496,709 +0.16(+0.97%)
Jul 19, 2022 15.95 16.71 15.94 16.68 9,487,990 +0.72(+4.52%)
Jul 18, 2022 15.96 16.42 15.88 15.96 12,756,628 +0.49(+3.19%)
Jul 15, 2022 15.40 15.59 15.14 15.46 7,563,050 +0.43(+2.84%)
Jul 14, 2022 14.98 15.12 14.42 15.04 16,316,809 -0.57(-3.65%)
Jul 13, 2022 15.63 15.96 15.46 15.60 10,966,796 -0.24(-1.50%)
Jul 12, 2022 15.97 16.22 15.64 15.84 9,871,595 -0.74(-4.46%)
Jul 11, 2022 16.87 17.00 16.30 16.58 10,259,741 -0.51(-3.00%)
Jul 08, 2022 17.49 17.54 16.83 17.09 8,058,742 -0.09(-0.50%)
Jul 07, 2022 16.90 17.33 16.85 17.18 12,786,219 +0.88(+5.41%)
Jul 06, 2022 16.49 17.00 15.53 16.30 13,342,759 -0.44(-2.61%)
Jul 05, 2022 17.40 17.40 16.05 16.73 13,017,544 -1.24(-6.91%)
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.