Cenovus Energy Inc (NY: CVE )

18.96 +0.38 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 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 8,315,922 -0.21(-1.41%)
Sep 29, 2022 14.73 14.89 14.20 14.85 7,008,555 -0.02(-0.13%)
Sep 28, 2022 14.37 14.97 14.10 14.87 11,559,056 +0.72(+5.12%)
Sep 27, 2022 14.30 14.54 13.89 14.14 13,669,755 +0.24(+1.71%)
Sep 26, 2022 14.67 14.74 13.75 13.91 11,567,259 -0.81(-5.50%)
Sep 23, 2022 15.48 15.53 14.63 14.72 12,799,465 -1.55(-9.54%)
Sep 22, 2022 17.14 17.27 16.26 16.27 6,181,243 -0.53(-3.17%)
Sep 21, 2022 17.82 17.93 16.79 16.80 9,395,104 -0.68(-3.87%)
Sep 20, 2022 17.74 17.84 17.14 17.48 5,169,051 -0.38(-2.13%)
Sep 19, 2022 17.03 17.88 17.01 17.86 5,383,210 +0.20(+1.13%)
Sep 16, 2022 17.57 17.78 17.08 17.66 8,918,479 -0.26(-1.44%)
Sep 15, 2022 18.01 18.36 17.79 17.92 7,232,338 -0.58(-3.14%)
Sep 14, 2022 17.85 18.73 17.80 18.50 6,810,608 +1.00(+5.74%)
Sep 13, 2022 17.36 17.77 17.33 17.49 6,971,213 -0.29(-1.65%)
Sep 12, 2022 17.78 17.97 17.60 17.79 4,373,972 +0.33(+1.90%)
Sep 09, 2022 17.27 17.61 17.27 17.45 4,599,649 +0.66(+3.95%)
Sep 08, 2022 16.69 16.88 16.44 16.79 5,872,478 +0.11(+0.68%)
Sep 07, 2022 16.86 17.03 16.41 16.68 11,733,859 -0.59(-3.40%)
Sep 06, 2022 18.15 18.25 17.23 17.26 6,250,096 -0.66(-3.70%)
Sep 02, 2022 17.94 18.28 17.67 17.93 5,002,141 +0.61(+3.50%)
Sep 01, 2022 17.41 17.47 17.01 17.32 9,229,471 -0.45(-2.51%)
Aug 31, 2022 17.42 18.09 17.22 17.77 6,263,666 -0.06(-0.32%)
Aug 30, 2022 18.47 18.53 17.80 17.82 6,841,280 -0.99(-5.28%)
Aug 29, 2022 18.27 18.91 18.15 18.82 6,101,404 +0.54(+2.95%)
Aug 26, 2022 18.66 18.71 18.13 18.28 6,349,782 -0.38(-2.03%)
Aug 25, 2022 18.63 18.93 18.51 18.66 6,036,854 +0.21(+1.13%)
Aug 24, 2022 18.10 18.48 18.08 18.45 6,397,855 +0.35(+1.94%)
Aug 23, 2022 17.72 18.16 17.66 18.10 11,439,859 +0.75(+4.31%)
Aug 22, 2022 16.99 17.42 16.67 17.35 7,128,491 +0.12(+0.71%)
Aug 19, 2022 17.49 17.51 17.20 17.23 6,845,597 -0.45(-2.52%)
Aug 18, 2022 17.31 17.73 17.29 17.67 9,059,462 +0.69(+4.07%)
Aug 17, 2022 16.65 17.17 16.61 16.98 7,201,139 +0.20(+1.19%)
Aug 16, 2022 17.26 17.41 16.66 16.78 9,624,366 -0.32(-1.88%)
Aug 15, 2022 16.85 17.33 16.61 17.10 8,891,854 -0.59(-3.32%)
Aug 12, 2022 17.38 17.70 17.13 17.69 6,580,524 +0.11(+0.65%)
Aug 11, 2022 16.80 17.69 16.74 17.58 10,873,905 +1.16(+7.10%)
Aug 10, 2022 16.22 16.54 15.84 16.41 7,887,467 +0.27(+1.70%)
Aug 09, 2022 16.42 16.62 15.96 16.14 11,223,626 -0.06(-0.35%)
Aug 08, 2022 15.58 16.36 15.58 16.19 15,742,118 +0.63(+4.08%)
Aug 05, 2022 15.06 15.74 14.96 15.56 14,322,517 +0.31(+2.05%)
Aug 04, 2022 16.38 16.41 15.19 15.25 15,622,802 -1.26(-7.63%)
Aug 03, 2022 17.79 17.91 16.50 16.51 8,947,788 -1.04(-5.94%)
Aug 02, 2022 17.54 17.79 17.26 17.55 8,549,961 -0.04(-0.22%)
Aug 01, 2022 17.68 17.80 17.26 17.59 9,457,233 -0.48(-2.67%)
Jul 29, 2022 18.55 18.59 17.94 18.07 14,283,682 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.07 18.15 19,751,282 +0.69(+3.96%)
Jul 27, 2022 16.72 17.58 16.65 17.46 15,246,526 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.45 16.58 9,230,589 -0.17(-1.02%)
Jul 25, 2022 16.28 16.94 16.11 16.75 9,142,982 +0.76(+4.74%)
Jul 22, 2022 16.53 16.68 15.95 16.00 7,118,679 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.80 16.41 8,934,899 -0.40(-2.37%)
Jul 20, 2022 16.47 16.86 16.30 16.81 6,507,288 +0.16(+0.97%)
Jul 19, 2022 15.92 16.69 15.91 16.65 9,503,440 +0.72(+4.52%)
Jul 18, 2022 15.93 16.39 15.85 15.93 12,777,400 +0.49(+3.19%)
Jul 15, 2022 15.37 15.57 15.11 15.44 7,575,365 +0.43(+2.84%)
Jul 14, 2022 14.95 15.10 14.40 15.01 16,343,379 -0.57(-3.65%)
Jul 13, 2022 15.61 15.93 15.44 15.58 10,984,654 -0.24(-1.50%)
Jul 12, 2022 15.95 16.19 15.62 15.82 9,887,670 -0.74(-4.46%)
Jul 11, 2022 16.84 16.97 16.27 16.55 10,276,448 -0.51(-3.00%)
Jul 08, 2022 17.46 17.51 16.80 17.07 8,071,865 -0.09(-0.50%)
Jul 07, 2022 16.88 17.30 16.82 17.15 12,807,040 +0.88(+5.41%)
Jul 06, 2022 16.46 16.97 15.50 16.27 13,364,486 -0.44(-2.61%)
Jul 05, 2022 17.37 17.37 16.02 16.71 13,038,742 -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.