Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 11.32 11.55 11.04 11.19 15,364,206 -0.55(-4.66%)
Nov 29, 2021 12.02 12.06 11.52 11.73 11,100,858 +0.05(+0.40%)
Nov 26, 2021 11.24 11.70 11.08 11.69 12,053,119 -0.63(-5.13%)
Nov 24, 2021 11.89 12.43 11.88 12.32 7,313,363 +0.22(+1.79%)
Nov 23, 2021 11.61 12.16 11.56 12.10 11,588,945 +0.75(+6.56%)
Nov 22, 2021 11.39 11.61 11.19 11.36 6,956,422 -0.08(-0.66%)
Nov 19, 2021 11.66 11.73 11.30 11.43 12,847,105 -0.62(-5.16%)
Nov 18, 2021 11.72 12.06 11.72 12.06 9,739,498 +0.32(+2.73%)
Nov 17, 2021 11.56 11.85 11.49 11.73 10,233,283 +0.07(+0.57%)
Nov 16, 2021 11.89 11.92 11.62 11.67 5,535,060 -0.17(-1.43%)
Nov 15, 2021 11.88 12.03 11.56 11.84 7,322,253 -0.18(-1.49%)
Nov 12, 2021 11.89 12.04 11.85 12.02 6,847,943 -0.04(-0.31%)
Nov 11, 2021 11.97 12.25 11.97 12.06 7,915,718 +0.08(+0.71%)
Nov 10, 2021 12.36 11.97 10,645,047 -0.44(-3.57%)
Nov 09, 2021 12.39 12.56 12.17 12.41 10,079,119 +0.10(+0.84%)
Nov 08, 2021 11.94 12.72 11.89 12.31 19,559,404 +0.46(+3.90%)
Nov 05, 2021 11.74 12.02 11.43 11.85 24,495,656 +0.28(+2.45%)
Nov 04, 2021 11.64 11.85 11.47 11.56 17,239,976 +0.10(+0.91%)
Nov 03, 2021 11.42 11.69 11.24 11.46 14,594,980 +0.14(+1.25%)
Nov 02, 2021 11.41 11.49 11.19 11.32 10,654,236 -0.23(-1.96%)
Nov 01, 2021 11.45 11.61 11.32 11.55 9,160,441 +0.25(+2.17%)
Oct 29, 2021 11.18 11.33 11.01 11.30 9,961,306 +0.16(+1.44%)
Oct 28, 2021 10.88 11.18 10.80 11.14 10,414,609 +0.28(+2.61%)
Oct 27, 2021 11.05 11.11 10.83 10.86 6,664,273 -0.35(-3.11%)
Oct 26, 2021 11.34 11.21 7,236,491 -0.08(-0.67%)
Oct 25, 2021 11.23 11.38 11.17 11.28 11,997,749 +0.22(+1.96%)
Oct 22, 2021 11.03 11.11 10.79 11.06 8,868,188 +0.09(+0.86%)
Oct 21, 2021 10.89 11.09 10.75 10.97 10,574,814 -0.01(-0.09%)
Oct 20, 2021 10.77 11.22 10.77 10.98 8,091,249 +0.06(+0.52%)
Oct 19, 2021 10.87 11.05 10.73 10.92 5,902,886 +0.07(+0.61%)
Oct 18, 2021 11.13 11.15 10.74 10.86 10,999,748 -0.14(-1.29%)
Oct 15, 2021 11.23 11.36 10.98 11.00 9,686,118 -0.08(-0.68%)
Oct 14, 2021 10.88 11.14 10.78 11.07 9,564,800 +0.45(+4.26%)
Oct 13, 2021 10.65 10.69 10.45 10.62 10,570,281 -0.18(-1.66%)
Oct 12, 2021 10.75 10.87 10.52 10.80 12,602,614 -0.02(-0.17%)
Oct 11, 2021 11.07 11.16 10.78 10.82 11,469,614 +0.18(+1.69%)
Oct 08, 2021 10.46 10.76 10.44 10.64 10,607,006 +0.36(+3.49%)
Oct 07, 2021 10.03 10.40 9.820 10.28 10,522,948 +0.31(+3.12%)
Oct 06, 2021 9.952 10.10 9.735 9.971 13,153,597 -0.20(-1.95%)
Oct 05, 2021 9.999 10.31 9.867 10.17 13,842,618 +0.33(+3.36%)
Oct 04, 2021 9.678 10.02 9.678 9.839 13,255,824 +0.35(+3.68%)
Oct 01, 2021 9.518 9.669 9.424 9.490 11,256,288 +0.00(+0.00%)
Sep 30, 2021 9.480 9.688 9.329 9.490 12,704,225 -0.01(-0.10%)
Sep 29, 2021 9.339 9.593 9.207 9.499 7,313,168 +0.15(+1.61%)
Sep 28, 2021 9.490 9.707 9.263 9.348 12,407,771 -0.01(-0.10%)
Sep 27, 2021 9.282 9.518 9.225 9.358 12,991,837 +0.33(+3.66%)
Sep 24, 2021 8.971 9.150 8.842 9.027 9,427,977 -0.02(-0.21%)
Sep 23, 2021 8.726 9.141 8.650 9.046 13,849,435 +0.44(+5.15%)
Sep 22, 2021 8.207 8.693 8.169 8.603 13,058,103 +0.63(+7.93%)
Sep 21, 2021 8.056 8.104 7.834 7.971 7,758,024 +0.03(+0.36%)
Sep 20, 2021 7.829 7.952 7.716 7.943 8,815,091 -0.24(-2.88%)
Sep 17, 2021 8.301 8.395 8.131 8.178 7,158,789 -0.19(-2.25%)
Sep 16, 2021 8.518 8.546 8.310 8.367 6,481,824 -0.21(-2.42%)
Sep 15, 2021 8.263 8.584 8.226 8.575 9,579,888 +0.53(+6.57%)
Sep 14, 2021 8.405 8.438 8.013 8.046 5,481,339 -0.26(-3.13%)
Sep 13, 2021 8.043 8.326 8.015 8.307 8,681,504 +0.42(+5.38%)
Sep 10, 2021 8.043 8.085 7.878 7.883 6,055,907 +0.00(+0.00%)
Sep 09, 2021 7.817 7.986 7.760 7.883 6,232,967 -0.02(-0.24%)
Sep 08, 2021 8.156 8.241 7.883 7.902 6,495,798 -0.20(-2.44%)
Sep 07, 2021 8.156 8.278 8.048 8.100 6,095,005 -0.15(-1.83%)
Sep 03, 2021 8.278 8.401 8.198 8.250 5,595,478 -0.08(-1.02%)
Sep 02, 2021 7.958 8.373 7.921 8.335 9,602,748 +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.