Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.11 11.26 10.94 11.24 10,019,481 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.74 11.08 10,475,431 +0.28(+2.61%)
Oct 27, 2021 10.98 11.05 10.77 10.79 6,703,193 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,278,752 -0.08(-0.67%)
Oct 25, 2021 11.16 11.31 11.11 11.22 12,067,816 +0.22(+1.96%)
Oct 22, 2021 10.96 11.05 10.73 11.00 8,919,978 +0.09(+0.86%)
Oct 21, 2021 10.82 11.03 10.69 10.91 10,636,571 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.92 8,138,503 +0.06(+0.52%)
Oct 19, 2021 10.80 10.99 10.66 10.86 5,937,359 +0.07(+0.61%)
Oct 18, 2021 11.07 11.09 10.68 10.79 11,063,988 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.92 10.94 9,742,685 -0.07(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,620,659 +0.45(+4.26%)
Oct 13, 2021 10.59 10.63 10.39 10.56 10,632,012 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.46 10.74 12,676,214 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.76 11,536,597 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.58 10,668,952 +0.36(+3.49%)
Oct 07, 2021 9.969 10.34 9.763 10.22 10,584,403 +0.31(+3.12%)
Oct 06, 2021 9.894 10.04 9.678 9.913 13,230,415 -0.20(-1.95%)
Oct 05, 2021 9.941 10.25 9.810 10.11 13,923,460 +0.33(+3.36%)
Oct 04, 2021 9.622 9.964 9.622 9.781 13,333,239 +0.35(+3.68%)
Oct 01, 2021 9.463 9.613 9.369 9.434 11,322,026 +0.00(+0.00%)
Sep 30, 2021 9.425 9.631 9.275 9.434 12,778,418 -0.01(-0.10%)
Sep 29, 2021 9.284 9.538 9.153 9.444 7,355,878 +0.15(+1.61%)
Sep 28, 2021 9.434 9.650 9.209 9.294 12,480,233 -0.01(-0.10%)
Sep 27, 2021 9.228 9.463 9.172 9.303 13,067,710 +0.33(+3.66%)
Sep 24, 2021 8.919 9.097 8.791 8.975 9,483,037 -0.02(-0.21%)
Sep 23, 2021 8.675 9.088 8.600 8.994 13,930,316 +0.44(+5.15%)
Sep 22, 2021 8.159 8.642 8.122 8.553 13,134,364 +0.63(+7.93%)
Sep 21, 2021 8.009 8.057 7.789 7.925 7,803,332 +0.03(+0.36%)
Sep 20, 2021 7.784 7.906 7.671 7.896 8,866,572 -0.23(-2.88%)
Sep 17, 2021 8.253 8.347 8.084 8.131 7,200,597 -0.19(-2.25%)
Sep 16, 2021 8.469 8.497 8.262 8.318 6,519,678 -0.21(-2.42%)
Sep 15, 2021 8.215 8.534 8.178 8.525 9,635,835 +0.53(+6.57%)
Sep 14, 2021 8.356 8.389 7.967 8.000 5,513,350 -0.26(-3.10%)
Sep 13, 2021 7.993 8.274 7.965 8.255 8,735,676 +0.42(+5.38%)
Sep 10, 2021 7.993 8.035 7.829 7.834 6,093,695 +0.00(+0.00%)
Sep 09, 2021 7.768 7.937 7.712 7.834 6,271,860 -0.02(-0.24%)
Sep 08, 2021 8.105 8.190 7.834 7.853 6,536,331 -0.20(-2.44%)
Sep 07, 2021 8.105 8.227 7.998 8.049 6,133,037 -0.15(-1.83%)
Sep 03, 2021 8.227 8.349 8.148 8.199 5,630,393 -0.08(-1.02%)
Sep 02, 2021 7.909 8.321 7.871 8.283 9,662,668 +0.50(+6.37%)
Sep 01, 2021 7.806 7.909 7.754 7.787 9,109,662 +0.04(+0.48%)
Aug 31, 2021 7.684 7.815 7.612 7.750 13,646,288 +0.03(+0.36%)
Aug 30, 2021 7.881 7.890 7.703 7.722 10,155,403 -0.11(-1.43%)
Aug 27, 2021 7.731 7.885 7.703 7.834 7,602,738 +0.21(+2.70%)
Aug 26, 2021 7.740 7.778 7.586 7.628 6,032,278 -0.18(-2.28%)
Aug 25, 2021 7.768 7.825 7.675 7.806 6,480,575 +0.04(+0.48%)
Aug 24, 2021 7.525 7.778 7.460 7.768 11,753,713 +0.34(+4.53%)
Aug 23, 2021 7.179 7.441 7.141 7.432 10,302,317 +0.48(+6.86%)
Aug 20, 2021 6.823 6.982 6.795 6.954 9,587,899 +0.03(+0.41%)
Aug 19, 2021 6.973 6.992 6.739 6.926 13,037,288 -0.22(-3.14%)
Aug 18, 2021 7.347 7.394 7.151 7.151 9,060,345 -0.13(-1.80%)
Aug 17, 2021 7.301 7.469 7.179 7.282 9,507,926 -0.10(-1.39%)
Aug 16, 2021 7.581 7.581 7.319 7.385 11,454,013 -0.31(-4.01%)
Aug 13, 2021 7.871 7.909 7.675 7.694 5,464,650 -0.20(-2.49%)
Aug 12, 2021 7.843 7.909 7.680 7.890 8,109,146 +0.05(+0.60%)
Aug 11, 2021 7.694 7.853 7.628 7.843 10,283,450 +0.14(+1.82%)
Aug 10, 2021 7.469 7.712 7.450 7.703 5,549,720 +0.28(+3.78%)
Aug 09, 2021 7.441 7.460 7.263 7.422 8,910,594 -0.17(-2.22%)
Aug 06, 2021 7.619 7.666 7.525 7.591 7,868,062 +0.06(+0.75%)
Aug 05, 2021 7.488 7.637 7.418 7.535 9,442,485 +0.22(+3.07%)
Aug 04, 2021 7.750 7.750 7.310 7.310 11,120,752 -0.57(-7.24%)
Aug 03, 2021 7.581 7.970 7.534 7.881 9,494,541 +0.25(+3.31%)
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.