Cenovus Energy Inc (NY: CVE )

18.62 +0.61 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 17.71 18.67 17.70 18.62 9,712,853 +0.61(+3.39%)
Oct 05, 2022 17.27 18.18 16.77 18.01 8,509,448 +0.69(+3.98%)
Oct 04, 2022 16.84 17.34 16.67 17.32 11,898,782 +0.91(+5.55%)
Oct 03, 2022 16.21 16.59 16.14 16.41 6,914,003 +1.04(+6.77%)
Sep 30, 2022 15.42 15.77 15.16 15.37 7,920,609 -0.22(-1.41%)
Sep 29, 2022 15.46 15.63 14.91 15.59 6,675,390 -0.02(-0.13%)
Sep 28, 2022 15.09 15.72 14.80 15.61 11,009,574 +0.76(+5.12%)
Sep 27, 2022 15.01 15.27 14.58 14.85 13,019,937 +0.25(+1.71%)
Sep 26, 2022 15.40 15.48 14.44 14.60 11,017,387 -0.85(-5.50%)
Sep 23, 2022 16.25 16.30 15.36 15.45 12,191,018 -1.63(-9.54%)
Sep 22, 2022 18.00 18.13 17.07 17.08 5,887,406 -0.56(-3.17%)
Sep 21, 2022 18.71 18.83 17.63 17.64 8,948,490 -0.71(-3.87%)
Sep 20, 2022 18.63 18.73 18.00 18.35 4,923,331 -0.40(-2.13%)
Sep 19, 2022 17.88 18.77 17.86 18.75 5,127,309 +0.21(+1.13%)
Sep 16, 2022 18.45 18.67 17.93 18.54 8,494,522 -0.27(-1.44%)
Sep 15, 2022 18.91 19.28 18.68 18.81 6,888,535 -0.61(-3.14%)
Sep 14, 2022 18.74 19.67 18.69 19.42 6,486,853 +0.95(+5.14%)
Sep 13, 2022 18.33 18.77 18.30 18.47 6,602,077 -0.31(-1.65%)
Sep 12, 2022 18.77 18.97 18.58 18.78 4,142,364 +0.35(+1.90%)
Sep 09, 2022 18.24 18.59 18.24 18.43 4,356,091 +0.70(+3.95%)
Sep 08, 2022 17.62 17.82 17.36 17.73 5,561,521 +0.12(+0.68%)
Sep 07, 2022 17.80 17.98 17.32 17.61 11,112,533 -0.62(-3.40%)
Sep 06, 2022 19.16 19.27 18.20 18.23 5,919,144 -0.70(-3.70%)
Sep 02, 2022 18.94 19.30 18.66 18.93 4,737,270 +0.64(+3.50%)
Sep 01, 2022 18.38 18.45 17.96 18.29 8,740,756 -0.47(-2.51%)
Aug 31, 2022 18.39 19.10 18.18 18.76 5,931,995 -0.06(-0.32%)
Aug 30, 2022 19.50 19.57 18.79 18.82 6,479,024 -1.05(-5.28%)
Aug 29, 2022 19.29 19.96 19.16 19.87 5,778,325 +0.57(+2.95%)
Aug 26, 2022 19.70 19.76 19.14 19.30 6,013,551 -0.40(-2.03%)
Aug 25, 2022 19.67 19.99 19.54 19.70 5,717,193 +0.22(+1.13%)
Aug 24, 2022 19.11 19.51 19.09 19.48 6,059,079 +0.37(+1.94%)
Aug 23, 2022 18.71 19.18 18.65 19.11 10,834,100 +0.79(+4.31%)
Aug 22, 2022 17.94 18.39 17.60 18.32 6,751,026 +0.13(+0.71%)
Aug 19, 2022 18.47 18.49 18.16 18.19 6,483,112 -0.47(-2.52%)
Aug 18, 2022 18.28 18.72 18.25 18.66 8,579,749 +0.73(+4.07%)
Aug 17, 2022 17.58 18.13 17.54 17.93 6,819,828 +0.21(+1.19%)
Aug 16, 2022 18.22 18.38 17.59 17.72 9,114,741 -0.34(-1.88%)
Aug 15, 2022 17.79 18.30 17.54 18.06 8,421,016 -0.62(-3.32%)
Aug 12, 2022 18.35 18.69 18.09 18.68 6,232,075 +0.12(+0.65%)
Aug 11, 2022 17.74 18.68 17.68 18.56 10,298,115 +1.23(+7.10%)
Aug 10, 2022 17.13 17.47 16.72 17.33 7,469,813 +0.29(+1.70%)
Aug 09, 2022 17.34 17.55 16.85 17.04 10,629,317 -0.06(-0.35%)
Aug 08, 2022 16.45 17.27 16.45 17.10 14,908,548 +0.67(+4.08%)
Aug 05, 2022 15.90 16.62 15.80 16.43 13,564,117 +0.33(+2.05%)
Aug 04, 2022 17.30 17.32 16.04 16.10 14,795,550 -1.33(-7.63%)
Aug 03, 2022 18.78 18.91 17.42 17.43 8,473,989 -1.10(-5.94%)
Aug 02, 2022 18.52 18.79 18.22 18.53 8,097,227 -0.04(-0.22%)
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.