Cenovus Energy Inc (NY: CVE )

16.92 +0.30 (+1.81%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.32 11.54 11.03 11.18 15,368,513 -0.55(-4.66%)
Nov 29, 2021 12.01 12.06 11.51 11.73 11,103,970 +0.05(+0.40%)
Nov 26, 2021 11.24 11.69 11.08 11.68 12,056,498 -0.63(-5.13%)
Nov 24, 2021 11.89 12.43 11.87 12.32 7,315,413 +0.22(+1.79%)
Nov 23, 2021 11.61 12.16 11.55 12.10 11,592,193 +0.74(+6.56%)
Nov 22, 2021 11.38 11.61 11.18 11.35 6,958,372 -0.08(-0.66%)
Nov 19, 2021 11.66 11.72 11.30 11.43 12,850,706 -0.62(-5.16%)
Nov 18, 2021 11.71 12.05 11.71 12.05 9,742,228 +0.32(+2.73%)
Nov 17, 2021 11.55 11.84 11.49 11.73 10,236,152 +0.07(+0.57%)
Nov 16, 2021 11.88 11.92 11.62 11.67 5,536,612 -0.17(-1.43%)
Nov 15, 2021 11.87 12.02 11.56 11.84 7,324,306 -0.18(-1.49%)
Nov 12, 2021 11.89 12.04 11.84 12.01 6,849,863 -0.04(-0.31%)
Nov 11, 2021 11.97 12.25 11.97 12.05 7,917,936 +0.08(+0.71%)
Nov 10, 2021 12.35 11.97 10,648,031 -0.44(-3.57%)
Nov 09, 2021 12.39 12.56 12.17 12.41 10,081,944 +0.10(+0.84%)
Nov 08, 2021 11.94 12.71 11.88 12.31 19,564,888 +0.46(+3.90%)
Nov 05, 2021 11.74 12.01 11.43 11.84 24,502,522 +0.28(+2.45%)
Nov 04, 2021 11.64 11.85 11.47 11.56 17,244,808 +0.10(+0.91%)
Nov 03, 2021 11.42 11.68 11.24 11.46 14,599,071 +0.14(+1.25%)
Nov 02, 2021 11.41 11.49 11.18 11.32 10,657,222 -0.23(-1.96%)
Nov 01, 2021 11.45 11.61 11.32 11.54 9,163,009 +0.25(+2.17%)
Oct 29, 2021 11.18 11.33 11.01 11.30 9,964,098 +0.16(+1.44%)
Oct 28, 2021 10.87 11.18 10.80 11.14 10,417,529 +0.28(+2.61%)
Oct 27, 2021 11.04 11.11 10.83 10.85 6,666,141 -0.35(-3.12%)
Oct 26, 2021 11.34 11.20 7,238,519 -0.08(-0.67%)
Oct 25, 2021 11.22 11.37 11.17 11.28 12,001,112 +0.22(+1.96%)
Oct 22, 2021 11.02 11.11 10.79 11.06 8,870,673 +0.09(+0.86%)
Oct 21, 2021 10.88 11.09 10.75 10.97 10,577,778 -0.01(-0.09%)
Oct 20, 2021 10.77 11.21 10.77 10.98 8,093,517 +0.06(+0.52%)
Oct 19, 2021 10.86 11.05 10.72 10.92 5,904,540 +0.07(+0.61%)
Oct 18, 2021 11.13 11.15 10.74 10.85 11,002,832 -0.14(-1.29%)
Oct 15, 2021 11.22 11.35 10.98 11.00 9,688,833 -0.08(-0.68%)
Oct 14, 2021 10.87 11.13 10.78 11.07 9,567,481 +0.45(+4.26%)
Oct 13, 2021 10.65 10.68 10.45 10.62 10,573,244 -0.18(-1.66%)
Oct 12, 2021 10.75 10.86 10.51 10.80 12,606,147 -0.02(-0.17%)
Oct 11, 2021 11.07 11.16 10.78 10.82 11,472,829 +0.18(+1.68%)
Oct 08, 2021 10.46 10.76 10.44 10.64 10,609,979 +0.36(+3.49%)
Oct 07, 2021 10.02 10.40 9.817 10.28 10,525,898 +0.31(+3.12%)
Oct 06, 2021 9.949 10.10 9.732 9.968 13,157,284 -0.20(-1.95%)
Oct 05, 2021 9.996 10.31 9.864 10.17 13,846,498 +0.33(+3.36%)
Oct 04, 2021 9.676 10.02 9.676 9.836 13,259,540 +0.35(+3.68%)
Oct 01, 2021 9.515 9.666 9.421 9.487 11,259,443 +0.00(+0.00%)
Sep 30, 2021 9.478 9.685 9.327 9.487 12,707,786 -0.01(-0.10%)
Sep 29, 2021 9.336 9.591 9.204 9.496 7,315,218 +0.15(+1.61%)
Sep 28, 2021 9.487 9.704 9.261 9.345 12,411,249 -0.01(-0.10%)
Sep 27, 2021 9.279 9.515 9.223 9.355 12,995,479 +0.33(+3.66%)
Sep 24, 2021 8.968 9.147 8.840 9.025 9,430,620 -0.02(-0.21%)
Sep 23, 2021 8.723 9.138 8.648 9.044 13,853,317 +0.44(+5.15%)
Sep 22, 2021 8.204 8.690 8.167 8.600 13,061,764 +0.63(+7.93%)
Sep 21, 2021 8.054 8.102 7.832 7.969 7,760,199 +0.03(+0.36%)
Sep 20, 2021 7.827 7.950 7.714 7.940 8,817,562 -0.24(-2.88%)
Sep 17, 2021 8.299 8.393 8.129 8.176 7,160,796 -0.19(-2.25%)
Sep 16, 2021 8.516 8.544 8.308 8.365 6,483,641 -0.21(-2.42%)
Sep 15, 2021 8.261 8.582 8.223 8.572 9,582,573 +0.53(+6.57%)
Sep 14, 2021 8.402 8.435 8.011 8.044 5,482,876 -0.26(-3.13%)
Sep 13, 2021 8.041 8.323 8.012 8.304 8,683,937 +0.42(+5.38%)
Sep 10, 2021 8.041 8.083 7.876 7.881 6,057,604 +0.00(+0.00%)
Sep 09, 2021 7.815 7.984 7.758 7.881 6,234,714 -0.02(-0.24%)
Sep 08, 2021 8.154 8.238 7.881 7.900 6,497,618 -0.20(-2.44%)
Sep 07, 2021 8.154 8.276 8.045 8.097 6,096,713 -0.15(-1.83%)
Sep 03, 2021 8.276 8.399 8.196 8.248 5,597,046 -0.08(-1.02%)
Sep 02, 2021 7.956 8.370 7.918 8.333 9,605,438 +0.50(+6.37%)
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.