Cenovus Energy Inc (NY: CVE )

14.05 USD -0.67 (-4.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 14.52 14.55 13.89 14.05 18,188,375 -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 17,440,571 +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%)
Dec 01, 2021 12.37 12.52 11.76 11.79 12,924,433 -0.07(-0.59%)
Nov 30, 2021 12.00 12.24 11.70 11.86 14,493,060 -0.58(-4.66%)
Nov 29, 2021 12.74 12.79 12.21 12.44 10,471,443 +0.05(+0.40%)
Nov 26, 2021 11.92 12.40 11.75 12.39 11,369,711 -0.67(-5.13%)
Nov 24, 2021 12.61 13.18 12.59 13.06 6,898,698 +0.23(+1.79%)
Nov 23, 2021 12.31 12.89 12.25 12.83 10,931,855 +0.79(+6.56%)
Nov 22, 2021 12.07 12.31 11.86 12.04 6,561,995 -0.08(-0.66%)
Nov 19, 2021 12.36 12.43 11.98 12.12 12,118,678 -0.66(-5.16%)
Nov 18, 2021 12.42 12.78 12.42 12.78 9,187,271 +0.34(+2.73%)
Nov 17, 2021 12.25 12.56 12.18 12.44 9,653,059 +0.07(+0.57%)
Nov 16, 2021 12.60 12.64 12.32 12.37 5,221,224 -0.18(-1.43%)
Nov 15, 2021 12.59 12.75 12.26 12.55 6,907,084 -0.19(-1.49%)
Nov 12, 2021 12.61 12.77 12.56 12.74 6,459,667 -0.04(-0.31%)
Nov 11, 2021 12.69 12.99 12.69 12.78 7,466,899 +0.09(+0.71%)
Nov 10, 2021 13.10 12.69 10,041,476 -0.47(-3.57%)
Nov 09, 2021 13.14 13.31 12.90 13.16 9,507,636 +0.11(+0.84%)
Nov 08, 2021 12.66 13.48 12.60 13.05 18,450,392 +0.49(+3.90%)
Nov 05, 2021 12.45 12.74 12.12 12.56 23,106,759 +0.30(+2.45%)
Nov 04, 2021 12.34 12.56 12.16 12.26 16,262,475 +0.11(+0.91%)
Nov 03, 2021 12.11 12.39 11.91 12.15 13,767,449 +0.15(+1.25%)
Nov 02, 2021 12.10 12.18 11.86 12.00 10,050,144 -0.24(-1.96%)
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.