Cenovus Energy Inc (NY: CVE )

20.01 +0.17 (+0.86%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.75 19.65 18.72 19.23 10,667,919 +0.21(+1.10%)
Oct 28, 2022 19.24 19.32 18.61 19.02 7,214,407 -0.16(-0.84%)
Oct 27, 2022 19.29 19.54 18.96 19.18 7,674,564 +0.16(+0.85%)
Oct 26, 2022 18.70 19.18 18.64 19.02 7,314,923 +0.45(+2.41%)
Oct 25, 2022 18.19 18.73 18.10 18.58 8,378,041 +0.40(+2.20%)
Oct 24, 2022 17.82 18.42 17.65 18.18 8,210,510 +0.19(+1.06%)
Oct 21, 2022 17.47 18.04 17.28 17.99 8,143,272 +0.56(+3.22%)
Oct 20, 2022 17.19 17.73 17.14 17.42 9,290,584 +0.53(+3.16%)
Oct 19, 2022 16.27 16.94 16.06 16.89 8,492,391 +0.63(+3.86%)
Oct 18, 2022 16.31 16.47 15.56 16.26 10,631,140 +0.12(+0.77%)
Oct 17, 2022 16.19 16.65 16.12 16.14 4,847,654 +0.35(+2.23%)
Oct 14, 2022 16.69 17.09 15.75 15.79 11,092,616 -1.13(-6.70%)
Oct 13, 2022 15.95 17.18 15.86 16.92 7,110,435 +0.58(+3.55%)
Oct 12, 2022 16.16 16.61 15.53 16.34 8,929,630 +0.04(+0.23%)
Oct 11, 2022 16.41 16.96 16.28 16.30 9,104,870 -0.52(-3.11%)
Oct 10, 2022 17.62 17.75 16.66 16.82 7,971,339 -0.89(-5.00%)
Oct 07, 2022 17.80 18.39 17.51 17.71 13,268,039 -0.02(-0.11%)
Oct 06, 2022 16.86 17.78 16.85 17.73 10,201,436 +0.58(+3.39%)
Oct 05, 2022 16.44 17.31 15.97 17.15 8,937,496 +0.66(+3.98%)
Oct 04, 2022 16.03 16.51 15.87 16.49 12,497,323 +0.87(+5.55%)
Oct 03, 2022 15.43 15.80 15.36 15.62 7,261,796 +0.99(+6.77%)
Sep 30, 2022 14.68 15.01 14.43 14.63 8,319,037 -0.21(-1.41%)
Sep 29, 2022 14.72 14.89 14.20 14.84 7,011,180 -0.02(-0.13%)
Sep 28, 2022 14.37 14.97 14.09 14.86 11,563,385 +0.72(+5.12%)
Sep 27, 2022 14.29 14.54 13.88 14.14 13,674,875 +0.24(+1.71%)
Sep 26, 2022 14.66 14.74 13.75 13.90 11,571,591 -0.81(-5.50%)
Sep 23, 2022 15.47 15.52 14.62 14.71 12,804,259 -1.55(-9.54%)
Sep 22, 2022 17.14 17.26 16.25 16.26 6,183,558 -0.53(-3.17%)
Sep 21, 2022 17.81 17.93 16.79 16.80 9,398,623 -0.68(-3.87%)
Sep 20, 2022 17.74 17.83 17.13 17.47 5,170,988 -0.38(-2.13%)
Sep 19, 2022 17.02 17.87 17.00 17.85 5,385,226 +0.20(+1.13%)
Sep 16, 2022 17.57 17.78 17.07 17.65 8,921,819 -0.26(-1.44%)
Sep 15, 2022 18.00 18.36 17.79 17.91 7,235,047 -0.58(-3.14%)
Sep 14, 2022 17.84 18.73 17.79 18.49 6,813,159 +1.00(+5.74%)
Sep 13, 2022 17.35 17.76 17.32 17.49 6,973,824 -0.29(-1.65%)
Sep 12, 2022 17.77 17.96 17.59 17.78 4,375,611 +0.33(+1.90%)
Sep 09, 2022 17.27 17.60 17.27 17.45 4,601,372 +0.66(+3.95%)
Sep 08, 2022 16.68 16.87 16.43 16.78 5,874,677 +0.11(+0.68%)
Sep 07, 2022 16.85 17.03 16.40 16.67 11,738,254 -0.59(-3.40%)
Sep 06, 2022 18.14 18.24 17.23 17.26 6,252,437 -0.66(-3.70%)
Sep 02, 2022 17.93 18.28 17.67 17.92 5,004,014 +0.61(+3.50%)
Sep 01, 2022 17.40 17.46 17.00 17.32 9,232,927 -0.45(-2.51%)
Aug 31, 2022 17.41 18.08 17.21 17.76 6,266,011 -0.06(-0.32%)
Aug 30, 2022 18.46 18.53 17.79 17.82 6,843,842 -0.99(-5.28%)
Aug 29, 2022 18.26 18.90 18.14 18.81 6,103,689 +0.54(+2.95%)
Aug 26, 2022 18.65 18.71 18.12 18.27 6,352,160 -0.38(-2.03%)
Aug 25, 2022 18.62 18.92 18.50 18.65 6,039,114 +0.21(+1.13%)
Aug 24, 2022 18.09 18.47 18.08 18.44 6,400,251 +0.35(+1.94%)
Aug 23, 2022 17.71 18.16 17.66 18.09 11,444,143 +0.75(+4.31%)
Aug 22, 2022 16.98 17.41 16.66 17.34 7,131,160 +0.12(+0.71%)
Aug 19, 2022 17.49 17.50 17.19 17.22 6,848,161 -0.44(-2.52%)
Aug 18, 2022 17.31 17.72 17.28 17.67 9,062,854 +0.69(+4.07%)
Aug 17, 2022 16.64 17.16 16.61 16.97 7,203,836 +0.20(+1.19%)
Aug 16, 2022 17.25 17.40 16.66 16.78 9,627,971 -0.32(-1.88%)
Aug 15, 2022 16.84 17.32 16.61 17.10 8,895,184 -0.59(-3.32%)
Aug 12, 2022 17.37 17.69 17.13 17.68 6,582,988 +0.11(+0.65%)
Aug 11, 2022 16.79 17.68 16.74 17.57 10,877,978 +1.16(+7.10%)
Aug 10, 2022 16.22 16.54 15.83 16.41 7,890,420 +0.27(+1.70%)
Aug 09, 2022 16.42 16.61 15.95 16.13 11,227,829 -0.06(-0.35%)
Aug 08, 2022 15.57 16.35 15.57 16.19 15,748,013 +0.63(+4.08%)
Aug 05, 2022 15.05 15.73 14.96 15.55 14,327,880 +0.31(+2.05%)
Aug 04, 2022 16.38 16.40 15.19 15.24 15,628,653 -1.26(-7.63%)
Aug 03, 2022 17.78 17.90 16.49 16.50 8,951,139 -1.04(-5.94%)
Aug 02, 2022 17.53 17.78 17.25 17.54 8,553,163 -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.