Cenovus Energy Inc (NY: CVE )

20.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 15.34 15.78 15.26 15.70 17,742,812 +0.41(+2.68%)
Feb 25, 2022 15.19 15.30 14.97 15.29 15,476,899 +0.22(+1.46%)
Feb 24, 2022 15.31 15.46 14.68 15.07 18,566,960 -0.07(-0.46%)
Feb 23, 2022 15.42 15.68 15.02 15.14 8,145,935 -0.12(-0.79%)
Feb 22, 2022 15.86 15.90 15.15 15.26 19,582,372 -0.11(-0.72%)
Feb 18, 2022 15.37 0 -0.50(-3.15%)
Feb 17, 2022 15.50 16.01 15.45 15.87 11,075,490 +0.31(+1.99%)
Feb 16, 2022 15.75 16.08 15.43 15.56 10,544,064 +0.02(+0.13%)
Feb 15, 2022 15.36 15.58 15.21 15.54 10,742,831 -0.14(-0.89%)
Feb 14, 2022 15.82 16.17 15.56 15.68 17,742,046 -0.18(-1.13%)
Feb 11, 2022 15.45 15.96 15.41 15.86 12,954,622 +0.54(+3.52%)
Feb 10, 2022 14.94 15.78 14.91 15.32 13,001,677 +0.26(+1.73%)
Feb 09, 2022 14.45 15.13 14.36 15.06 10,467,292 +0.66(+4.58%)
Feb 08, 2022 14.59 14.77 14.06 14.40 27,669,548 -1.05(-6.80%)
Feb 07, 2022 15.40 15.61 15.12 15.45 11,015,089 -0.01(-0.06%)
Feb 04, 2022 15.63 16.02 15.43 15.46 11,816,431 +0.09(+0.59%)
Feb 03, 2022 15.13 15.60 15.37 12,055,873 +0.12(+0.79%)
Feb 02, 2022 15.21 15.35 14.94 15.25 8,836,557 +0.11(+0.73%)
Feb 01, 2022 14.50 15.15 14.43 15.14 9,811,268 +0.59(+4.05%)
Jan 31, 2022 14.46 14.65 14.55 7,286,785 +0.11(+0.76%)
Jan 28, 2022 14.56 14.73 14.15 14.44 8,855,107 -0.05(-0.35%)
Jan 27, 2022 14.76 14.97 14.26 14.49 11,670,519 +0.00(+0.00%)
Jan 26, 2022 14.92 15.02 14.39 14.49 17,848,922 -0.07(-0.48%)
Jan 25, 2022 13.82 14.66 13.56 14.56 11,874,069 +0.64(+4.60%)
Jan 24, 2022 13.47 13.96 13.01 13.92 15,857,265 -0.13(-0.93%)
Jan 21, 2022 14.52 14.55 13.89 14.05 18,188,428 -0.67(-4.55%)
Jan 20, 2022 14.68 15.29 14.63 14.72 7,414,959 -0.15(-1.01%)
Jan 19, 2022 15.07 15.15 14.66 14.87 10,682,800 +0.00(+0.00%)
Jan 18, 2022 15.11 15.35 14.53 14.87 17,440,572 +0.02(+0.13%)
Jan 14, 2022 14.85 0 +0.46(+3.20%)
Jan 13, 2022 14.44 14.57 14.16 14.39 8,987,067 -0.09(-0.62%)
Jan 12, 2022 14.39 14.58 14.30 14.48 13,262,827 +0.28(+1.97%)
Jan 11, 2022 13.85 14.31 13.73 14.20 11,359,199 +0.61(+4.49%)
Jan 10, 2022 13.65 13.79 13.36 13.59 7,433,572 -0.12(-0.88%)
Jan 07, 2022 13.63 13.72 13.44 13.71 7,669,586 +0.15(+1.11%)
Jan 06, 2022 13.40 13.78 13.26 13.56 14,025,417 +0.58(+4.47%)
Jan 05, 2022 12.93 13.43 12.93 12.98 12,695,463 +0.17(+1.33%)
Jan 04, 2022 12.59 12.98 12.59 12.81 9,533,365 +0.18(+1.43%)
Jan 03, 2022 12.32 12.73 12.27 12.63 8,269,325 +0.35(+2.85%)
Dec 31, 2021 12.16 12.34 12.15 12.28 4,503,410 +0.10(+0.82%)
Dec 30, 2021 12.26 12.28 12.07 12.18 5,798,035 +0.01(+0.08%)
Dec 29, 2021 12.20 12.35 12.05 12.17 6,839,729 -0.22(-1.78%)
Dec 28, 2021 12.55 12.65 12.35 12.39 4,785,871 -0.09(-0.72%)
Dec 27, 2021 12.00 12.51 11.83 12.48 6,765,303 +0.47(+3.91%)
Dec 23, 2021 12.07 12.12 11.95 12.01 5,346,806 -0.01(-0.08%)
Dec 22, 2021 11.73 12.10 11.56 12.02 8,465,016 +0.27(+2.30%)
Dec 21, 2021 11.45 11.76 11.37 11.75 7,720,726 +0.60(+5.38%)
Dec 20, 2021 10.83 11.18 10.72 11.15 9,446,778 -0.13(-1.15%)
Dec 17, 2021 11.54 11.76 11.27 11.28 8,278,596 -0.51(-4.33%)
Dec 16, 2021 11.89 12.38 11.77 11.79 9,326,111 +0.03(+0.26%)
Dec 15, 2021 11.63 11.83 11.19 11.76 10,942,482 -0.01(-0.08%)
Dec 14, 2021 11.72 11.95 11.70 11.77 10,137,288 -0.14(-1.18%)
Dec 13, 2021 12.14 12.29 11.90 11.91 7,876,165 -0.43(-3.48%)
Dec 10, 2021 12.44 12.48 12.08 12.34 6,247,392 +0.06(+0.49%)
Dec 09, 2021 12.55 12.55 12.22 12.28 9,109,461 -0.44(-3.46%)
Dec 08, 2021 12.91 13.05 12.46 12.72 9,265,165 -0.11(-0.86%)
Dec 07, 2021 12.64 13.00 12.62 12.83 8,120,154 +0.54(+4.39%)
Dec 06, 2021 12.03 12.47 11.89 12.29 12,554,271 +0.44(+3.71%)
Dec 03, 2021 12.33 12.41 11.72 11.85 9,010,419 -0.23(-1.90%)
Dec 02, 2021 11.71 12.14 11.47 12.08 9,182,344 +0.29(+2.46%)
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.