Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 14.70 15.03 14.45 14.65 8,311,375 -0.21(-1.41%)
Sep 29, 2022 14.73 14.90 14.21 14.86 7,004,722 -0.02(-0.13%)
Sep 28, 2022 14.38 14.98 14.10 14.88 11,552,735 +0.72(+5.12%)
Sep 27, 2022 14.30 14.55 13.89 14.15 13,662,280 +0.24(+1.71%)
Sep 26, 2022 14.68 14.75 13.76 13.91 11,560,933 -0.81(-5.50%)
Sep 23, 2022 15.49 15.53 14.63 14.72 12,792,466 -1.55(-9.54%)
Sep 22, 2022 17.15 17.28 16.27 16.28 6,177,863 -0.53(-3.17%)
Sep 21, 2022 17.83 17.94 16.80 16.81 9,389,967 -0.68(-3.87%)
Sep 20, 2022 17.75 17.85 17.15 17.49 5,166,225 -0.38(-2.13%)
Sep 19, 2022 17.04 17.89 17.02 17.87 5,380,266 +0.20(+1.13%)
Sep 16, 2022 17.58 17.79 17.09 17.67 8,913,602 -0.26(-1.44%)
Sep 15, 2022 18.02 18.37 17.80 17.93 7,228,383 -0.58(-3.14%)
Sep 14, 2022 17.86 18.74 17.81 18.51 6,806,884 +0.98(+5.60%)
Sep 13, 2022 17.39 17.81 17.36 17.53 6,957,930 -0.29(-1.65%)
Sep 12, 2022 17.81 18.00 17.63 17.82 4,365,638 +0.33(+1.90%)
Sep 09, 2022 17.31 17.64 17.31 17.49 4,590,885 +0.66(+3.95%)
Sep 08, 2022 16.72 16.91 16.47 16.82 5,861,288 +0.11(+0.68%)
Sep 07, 2022 16.89 17.07 16.44 16.71 11,711,501 -0.59(-3.40%)
Sep 06, 2022 18.18 18.28 17.26 17.30 6,238,187 -0.66(-3.70%)
Sep 02, 2022 17.97 18.32 17.71 17.96 4,992,610 +0.61(+3.50%)
Sep 01, 2022 17.44 17.50 17.04 17.35 9,211,885 -0.45(-2.50%)
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%)
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.