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, 2022 19.90 20.02 19.00 19.03 6,421,818 -0.46(-2.36%)
Nov 29, 2022 19.11 19.74 18.98 19.49 10,409,792 +0.78(+4.14%)
Nov 28, 2022 18.50 19.11 18.36 18.72 8,326,759 -0.53(-2.74%)
Nov 25, 2022 19.45 19.53 19.21 19.24 1,848,997 -0.14(-0.74%)
Nov 23, 2022 19.29 19.53 19.20 19.39 3,280,929 -0.25(-1.27%)
Nov 22, 2022 19.27 19.75 19.13 19.64 6,183,323 +0.75(+3.95%)
Nov 21, 2022 18.76 18.99 17.76 18.89 10,302,285 -0.49(-2.52%)
Nov 18, 2022 19.09 19.51 18.84 19.38 5,747,193 -0.37(-1.89%)
Nov 17, 2022 19.64 19.77 19.17 19.75 4,175,302 -0.31(-1.55%)
Nov 16, 2022 20.31 20.38 20.06 20.06 4,522,498 -0.43(-2.09%)
Nov 15, 2022 20.38 20.76 20.12 20.49 6,125,423 +0.30(+1.46%)
Nov 14, 2022 20.46 20.67 20.18 20.19 6,631,712 -0.40(-1.94%)
Nov 11, 2022 20.45 20.98 20.37 20.59 6,041,893 +0.71(+3.55%)
Nov 10, 2022 19.76 20.02 19.46 19.89 8,003,180 +0.83(+4.35%)
Nov 09, 2022 20.01 20.02 18.94 19.06 8,454,102 -1.27(-6.24%)
Nov 08, 2022 20.30 20.78 20.13 20.33 10,259,847 +0.14(+0.71%)
Nov 07, 2022 20.30 20.80 19.99 20.18 8,788,568 +0.03(+0.14%)
Nov 04, 2022 20.87 21.14 19.73 20.16 9,588,954 +0.17(+0.86%)
Nov 03, 2022 18.91 20.31 18.77 19.98 11,727,788 +0.65(+3.35%)
Nov 02, 2022 19.24 19.34 16,108,947 -0.21(-1.07%)
Nov 01, 2022 19.71 19.82 19.46 19.55 7,485,421 +0.30(+1.53%)
Oct 31, 2022 18.76 19.67 18.74 19.25 10,658,094 +0.21(+1.10%)
Oct 28, 2022 19.26 19.34 18.63 19.04 7,207,762 -0.16(-0.84%)
Oct 27, 2022 19.31 19.56 18.97 19.20 7,667,495 +0.16(+0.85%)
Oct 26, 2022 18.72 19.20 18.66 19.04 7,308,186 +0.45(+2.41%)
Oct 25, 2022 18.21 18.75 18.12 18.59 8,370,324 +0.40(+2.20%)
Oct 24, 2022 17.84 18.44 17.67 18.19 8,202,948 +0.19(+1.06%)
Oct 21, 2022 17.49 18.06 17.30 18.00 8,135,771 +0.56(+3.22%)
Oct 20, 2022 17.20 17.75 17.15 17.44 9,282,027 +0.53(+3.16%)
Oct 19, 2022 16.29 16.95 16.08 16.91 8,484,569 +0.63(+3.86%)
Oct 18, 2022 16.32 16.49 15.57 16.28 10,621,348 +0.12(+0.77%)
Oct 17, 2022 16.20 16.67 16.14 16.15 4,843,189 +0.35(+2.23%)
Oct 14, 2022 16.71 17.11 15.76 15.80 11,082,400 -1.13(-6.70%)
Oct 13, 2022 15.96 17.20 15.88 16.93 7,103,886 +0.58(+3.55%)
Oct 12, 2022 16.17 16.63 15.55 16.35 8,921,406 +0.04(+0.23%)
Oct 11, 2022 16.43 16.97 16.30 16.32 9,096,484 -0.52(-3.11%)
Oct 10, 2022 17.64 17.76 16.68 16.84 7,963,997 -0.89(-5.00%)
Oct 07, 2022 17.82 18.40 17.53 17.73 13,255,819 -0.02(-0.11%)
Oct 06, 2022 16.88 17.79 16.87 17.74 10,192,040 +0.58(+3.39%)
Oct 05, 2022 16.46 17.33 15.98 17.16 8,929,264 +0.66(+3.98%)
Oct 04, 2022 16.05 16.52 15.89 16.51 12,485,812 +0.87(+5.55%)
Oct 03, 2022 15.45 15.81 15.38 15.64 7,255,107 +0.99(+6.77%)
Sep 30, 2022 14.70 15.03 14.45 14.65 8,311,375 -0.21(-1.41%)
Sep 29, 2022 14.73 14.90 14.21 14.86 7,004,722 -0.02(-0.13%)
Sep 28, 2022 14.38 14.98 14.10 14.88 11,552,735 +0.72(+5.12%)
Sep 27, 2022 14.30 14.55 13.89 14.15 13,662,280 +0.24(+1.71%)
Sep 26, 2022 14.68 14.75 13.76 13.91 11,560,933 -0.81(-5.50%)
Sep 23, 2022 15.49 15.53 14.63 14.72 12,792,466 -1.55(-9.54%)
Sep 22, 2022 17.15 17.28 16.27 16.28 6,177,863 -0.53(-3.17%)
Sep 21, 2022 17.83 17.94 16.80 16.81 9,389,967 -0.68(-3.87%)
Sep 20, 2022 17.75 17.85 17.15 17.49 5,166,225 -0.38(-2.13%)
Sep 19, 2022 17.04 17.89 17.02 17.87 5,380,266 +0.20(+1.13%)
Sep 16, 2022 17.58 17.79 17.09 17.67 8,913,602 -0.26(-1.44%)
Sep 15, 2022 18.02 18.37 17.80 17.93 7,228,383 -0.58(-3.14%)
Sep 14, 2022 17.86 18.74 17.81 18.51 6,806,884 +0.98(+5.60%)
Sep 13, 2022 17.39 17.81 17.36 17.53 6,957,930 -0.29(-1.65%)
Sep 12, 2022 17.81 18.00 17.63 17.82 4,365,638 +0.33(+1.90%)
Sep 09, 2022 17.31 17.64 17.31 17.49 4,590,885 +0.66(+3.95%)
Sep 08, 2022 16.72 16.91 16.47 16.82 5,861,288 +0.11(+0.68%)
Sep 07, 2022 16.89 17.07 16.44 16.71 11,711,501 -0.59(-3.40%)
Sep 06, 2022 18.18 18.28 17.26 17.30 6,238,187 -0.66(-3.70%)
Sep 02, 2022 17.97 18.32 17.71 17.96 4,992,610 +0.61(+3.50%)
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.