Cenovus Energy Inc (NY: CVE )

17.00 -0.36 (-2.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 22.12 22.68 21.88 22.55 9,347,020 +0.64(+2.93%)
May 31, 2022 22.30 22.61 21.76 21.91 15,972,283 +0.47(+2.21%)
May 27, 2022 20.85 21.47 20.76 21.43 6,513,604 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.71 20.85 7,576,736 +0.13(+0.64%)
May 25, 2022 20.57 20.82 20.49 20.71 7,413,490 +0.23(+1.11%)
May 24, 2022 20.49 20.64 20.08 20.49 8,124,549 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.32 20.70 9,468,120 +0.50(+2.48%)
May 20, 2022 20.17 20.54 19.75 20.19 8,751,613 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.97 10,338,199 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.61 10,088,411 -0.30(-1.52%)
May 17, 2022 19.82 19.97 19.61 19.91 7,727,678 +0.41(+2.08%)
May 16, 2022 19.11 19.66 19.11 19.50 10,656,085 +0.47(+2.48%)
May 13, 2022 18.44 19.18 18.44 19.03 13,200,879 +0.96(+5.34%)
May 12, 2022 18.07 18.21 17.41 18.07 17,322,466 -0.22(-1.19%)
May 11, 2022 18.25 18.91 18.13 18.28 12,857,421 +0.36(+2.00%)
May 10, 2022 17.95 18.27 17.28 17.93 18,441,724 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.69 22,056,242 -1.60(-8.28%)
May 06, 2022 19.25 19.35 18.70 19.29 11,423,886 +0.23(+1.19%)
May 05, 2022 19.17 19.33 18.46 19.06 13,444,972 -0.01(-0.05%)
May 04, 2022 18.62 19.09 18.42 19.07 13,980,058 +0.78(+4.29%)
May 03, 2022 17.38 18.34 17.38 18.28 12,396,348 +0.85(+4.88%)
May 02, 2022 17.21 17.47 16.88 17.43 10,603,333 -0.04(-0.22%)
Apr 29, 2022 18.34 18.57 17.34 17.47 15,568,632 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,995,068 +1.18(+6.88%)
Apr 27, 2022 16.17 17.22 15.61 17.17 21,212,116 +1.60(+10.26%)
Apr 26, 2022 15.68 16.03 15.42 15.57 11,423,360 +0.02(+0.12%)
Apr 25, 2022 15.38 15.72 14.98 15.55 15,255,859 -0.77(-4.69%)
Apr 22, 2022 16.31 16.55 16.08 16.32 14,841,089 -0.15(-0.92%)
Apr 21, 2022 17.38 17.43 16.35 16.47 10,570,358 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,697,869 +0.28(+1.67%)
Apr 19, 2022 16.96 17.34 16.77 16.97 7,035,425 -0.16(-0.94%)
Apr 18, 2022 16.70 17.32 16.70 17.13 9,539,821 +0.61(+3.72%)
Apr 14, 2022 16.51 16.75 16.28 16.52 6,348,532 -0.03(-0.17%)
Apr 13, 2022 16.42 16.65 16.26 16.55 10,964,646 +0.41(+2.52%)
Apr 12, 2022 16.00 16.46 15.95 16.14 12,488,391 +0.57(+3.64%)
Apr 11, 2022 16.31 16.32 15.56 15.57 12,268,356 -1.03(-6.21%)
Apr 08, 2022 15.90 16.70 15.87 16.60 13,301,878 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,212,187 +0.32(+2.07%)
Apr 06, 2022 16.33 16.48 15.34 15.55 11,637,388 -0.60(-3.69%)
Apr 05, 2022 16.47 16.81 16.14 16.15 14,273,336 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.03 16.37 8,276,410 +0.35(+2.18%)
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.