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 (%)
May 31, 2022 22.30 22.60 21.75 21.90 15,976,758 +0.47(+2.21%)
May 27, 2022 20.84 21.46 20.76 21.43 6,515,429 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.70 20.84 7,578,859 +0.13(+0.64%)
May 25, 2022 20.57 20.81 20.48 20.71 7,415,567 +0.23(+1.11%)
May 24, 2022 20.48 20.63 20.08 20.48 8,126,825 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.31 20.69 9,470,773 +0.50(+2.48%)
May 20, 2022 20.16 20.53 19.74 20.19 8,754,065 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.96 10,341,095 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.60 10,091,238 -0.30(-1.52%)
May 17, 2022 19.81 19.96 19.60 19.91 7,729,843 +0.41(+2.08%)
May 16, 2022 19.10 19.66 19.10 19.50 10,659,070 +0.47(+2.48%)
May 13, 2022 18.43 19.18 18.43 19.03 13,204,577 +0.96(+5.34%)
May 12, 2022 18.06 18.20 17.40 18.06 17,327,320 -0.22(-1.19%)
May 11, 2022 18.24 18.90 18.12 18.28 12,861,023 +0.36(+2.00%)
May 10, 2022 17.95 18.26 17.27 17.92 18,446,890 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.68 22,062,420 -1.60(-8.28%)
May 06, 2022 19.24 19.35 18.70 19.28 11,427,087 +0.23(+1.19%)
May 05, 2022 19.17 19.32 18.46 19.05 13,448,740 -0.01(-0.05%)
May 04, 2022 18.61 19.09 18.41 19.06 13,983,975 +0.78(+4.29%)
May 03, 2022 17.37 18.34 17.37 18.28 12,399,821 +0.85(+4.88%)
May 02, 2022 17.20 17.47 16.87 17.43 10,606,303 -0.04(-0.22%)
Apr 29, 2022 18.34 18.57 17.33 17.47 15,572,994 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,999,830 +1.18(+6.88%)
Apr 27, 2022 16.16 17.21 15.60 17.16 21,218,060 +1.60(+10.26%)
Apr 26, 2022 15.68 16.02 15.42 15.57 11,426,561 +0.02(+0.12%)
Apr 25, 2022 15.38 15.71 14.97 15.55 15,260,134 -0.77(-4.69%)
Apr 22, 2022 16.30 16.55 16.08 16.31 14,845,247 -0.15(-0.92%)
Apr 21, 2022 17.37 17.43 16.34 16.46 10,573,319 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,700,026 +0.28(+1.67%)
Apr 19, 2022 16.96 17.33 16.76 16.97 7,037,396 -0.16(-0.94%)
Apr 18, 2022 16.69 17.31 16.69 17.13 9,542,494 +0.61(+3.72%)
Apr 14, 2022 16.50 16.74 16.28 16.51 6,350,311 -0.03(-0.17%)
Apr 13, 2022 16.42 16.64 16.26 16.54 10,967,718 +0.41(+2.52%)
Apr 12, 2022 15.99 16.45 15.95 16.13 12,491,890 +0.57(+3.64%)
Apr 11, 2022 16.30 16.31 15.55 15.57 12,271,794 -1.03(-6.21%)
Apr 08, 2022 15.90 16.69 15.87 16.60 13,305,605 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,216,169 +0.32(+2.07%)
Apr 06, 2022 16.32 16.47 15.33 15.55 11,640,649 -0.60(-3.69%)
Apr 05, 2022 16.46 16.81 16.13 16.14 14,277,335 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.02 16.36 8,278,729 +0.35(+2.18%)
Apr 01, 2022 15.76 16.29 15.70 16.01 6,867,738 +0.25(+1.56%)
Mar 31, 2022 15.60 15.98 15.55 15.77 12,150,816 +0.00(+0.00%)
Mar 30, 2022 15.99 16.27 15.72 15.77 9,422,042 -0.04(-0.24%)
Mar 29, 2022 15.04 15.85 14.89 15.80 12,362,357 +0.35(+2.26%)
Mar 28, 2022 15.37 15.51 15.10 15.45 12,009,558 -0.43(-2.74%)
Mar 25, 2022 15.14 15.91 15.05 15.89 19,380,724 +0.70(+4.61%)
Mar 24, 2022 15.33 15.38 15.07 15.19 13,133,914 -0.09(-0.62%)
Mar 23, 2022 15.45 15.46 15.18 15.28 20,618,784 +0.18(+1.19%)
Mar 22, 2022 15.13 15.21 14.93 15.10 14,347,283 -0.06(-0.37%)
Mar 21, 2022 14.81 15.20 14.68 15.16 12,084,432 +0.67(+4.63%)
Mar 18, 2022 14.57 14.60 14.42 14.49 9,803,125 -0.12(-0.84%)
Mar 17, 2022 14.55 14.74 14.36 14.61 14,928,425 +0.53(+3.76%)
Mar 16, 2022 14.41 14.41 13.81 14.08 10,032,745 -0.05(-0.33%)
Mar 15, 2022 13.55 14.19 13.40 14.13 14,385,860 -0.09(-0.60%)
Mar 14, 2022 14.90 14.93 14.01 14.22 19,131,618 -1.03(-6.76%)
Mar 11, 2022 15.00 15.48 15.00 15.25 16,797,250 +0.16(+1.06%)
Mar 10, 2022 15.12 15.30 14.92 15.09 14,981,032 +0.10(+0.69%)
Mar 09, 2022 15.25 15.38 14.68 14.98 20,269,192 -0.68(-4.35%)
Mar 08, 2022 15.78 15.83 15.01 15.66 24,942,356 +0.20(+1.28%)
Mar 07, 2022 15.44 15.92 15.07 15.46 22,558,966 +0.28(+1.87%)
Mar 04, 2022 14.53 15.18 14.39 15.18 18,853,358 +0.63(+4.35%)
Mar 03, 2022 14.88 15.03 14.44 14.55 16,836,270 -0.44(-2.96%)
Mar 02, 2022 15.03 15.03 14.69 14.99 16,794,186 +0.40(+2.72%)
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.