Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.30 22.61 21.76 21.91 15,972,283 +0.47(+2.21%)
May 27, 2022 20.85 21.47 20.76 21.43 6,513,604 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.71 20.85 7,576,736 +0.13(+0.64%)
May 25, 2022 20.57 20.82 20.49 20.71 7,413,490 +0.23(+1.11%)
May 24, 2022 20.49 20.64 20.08 20.49 8,124,549 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.32 20.70 9,468,120 +0.50(+2.48%)
May 20, 2022 20.17 20.54 19.75 20.19 8,751,613 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.97 10,338,199 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.61 10,088,411 -0.30(-1.52%)
May 17, 2022 19.82 19.97 19.61 19.91 7,727,678 +0.41(+2.08%)
May 16, 2022 19.11 19.66 19.11 19.50 10,656,085 +0.47(+2.48%)
May 13, 2022 18.44 19.18 18.44 19.03 13,200,879 +0.96(+5.34%)
May 12, 2022 18.07 18.21 17.41 18.07 17,322,466 -0.22(-1.19%)
May 11, 2022 18.25 18.91 18.13 18.28 12,857,421 +0.36(+2.00%)
May 10, 2022 17.95 18.27 17.28 17.93 18,441,724 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.69 22,056,242 -1.60(-8.28%)
May 06, 2022 19.25 19.35 18.70 19.29 11,423,886 +0.23(+1.19%)
May 05, 2022 19.17 19.33 18.46 19.06 13,444,972 -0.01(-0.05%)
May 04, 2022 18.62 19.09 18.42 19.07 13,980,058 +0.78(+4.29%)
May 03, 2022 17.38 18.34 17.38 18.28 12,396,348 +0.85(+4.88%)
May 02, 2022 17.21 17.47 16.88 17.43 10,603,333 -0.04(-0.22%)
Apr 29, 2022 18.34 18.57 17.34 17.47 15,568,632 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,995,068 +1.18(+6.88%)
Apr 27, 2022 16.17 17.22 15.61 17.17 21,212,116 +1.60(+10.26%)
Apr 26, 2022 15.68 16.03 15.42 15.57 11,423,360 +0.02(+0.12%)
Apr 25, 2022 15.38 15.72 14.98 15.55 15,255,859 -0.77(-4.69%)
Apr 22, 2022 16.31 16.55 16.08 16.32 14,841,089 -0.15(-0.92%)
Apr 21, 2022 17.38 17.43 16.35 16.47 10,570,358 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,697,869 +0.28(+1.67%)
Apr 19, 2022 16.96 17.34 16.77 16.97 7,035,425 -0.16(-0.94%)
Apr 18, 2022 16.70 17.32 16.70 17.13 9,539,821 +0.61(+3.72%)
Apr 14, 2022 16.51 16.75 16.28 16.52 6,348,532 -0.03(-0.17%)
Apr 13, 2022 16.42 16.65 16.26 16.55 10,964,646 +0.41(+2.52%)
Apr 12, 2022 16.00 16.46 15.95 16.14 12,488,391 +0.57(+3.64%)
Apr 11, 2022 16.31 16.32 15.56 15.57 12,268,356 -1.03(-6.21%)
Apr 08, 2022 15.90 16.70 15.87 16.60 13,301,878 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,212,187 +0.32(+2.07%)
Apr 06, 2022 16.33 16.48 15.34 15.55 11,637,388 -0.60(-3.69%)
Apr 05, 2022 16.47 16.81 16.14 16.15 14,273,336 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.03 16.37 8,276,410 +0.35(+2.18%)
Apr 01, 2022 15.76 16.29 15.70 16.02 6,865,814 +0.25(+1.56%)
Mar 31, 2022 15.60 15.98 15.55 15.77 12,147,412 +0.00(+0.00%)
Mar 30, 2022 16.00 16.27 15.73 15.77 9,419,403 -0.04(-0.24%)
Mar 29, 2022 15.04 15.85 14.89 15.81 12,358,894 +0.35(+2.26%)
Mar 28, 2022 15.37 15.51 15.10 15.46 12,006,194 -0.43(-2.74%)
Mar 25, 2022 15.15 15.91 15.05 15.89 19,375,296 +0.70(+4.60%)
Mar 24, 2022 15.34 15.38 15.07 15.19 13,130,236 -0.09(-0.62%)
Mar 23, 2022 15.46 15.47 15.18 15.29 20,613,010 +0.18(+1.19%)
Mar 22, 2022 15.14 15.21 14.94 15.11 14,343,264 -0.06(-0.37%)
Mar 21, 2022 14.82 15.20 14.68 15.16 12,081,048 +0.67(+4.63%)
Mar 18, 2022 14.57 14.61 14.43 14.49 9,800,379 -0.12(-0.84%)
Mar 17, 2022 14.55 14.74 14.36 14.62 14,924,243 +0.53(+3.76%)
Mar 16, 2022 14.42 14.42 13.81 14.09 10,029,935 -0.05(-0.33%)
Mar 15, 2022 13.56 14.19 13.41 14.13 14,381,830 -0.09(-0.60%)
Mar 14, 2022 14.90 14.94 14.01 14.22 19,126,260 -1.03(-6.76%)
Mar 11, 2022 15.00 15.49 15.00 15.25 16,792,546 +0.16(+1.06%)
Mar 10, 2022 15.13 15.31 14.93 15.09 14,976,836 +0.10(+0.69%)
Mar 09, 2022 15.25 15.39 14.68 14.99 20,263,514 -0.68(-4.35%)
Mar 08, 2022 15.79 15.84 15.01 15.67 24,935,370 +0.20(+1.28%)
Mar 07, 2022 15.45 15.92 15.07 15.47 22,552,648 +0.28(+1.87%)
Mar 04, 2022 14.53 15.18 14.39 15.18 18,848,076 +0.63(+4.35%)
Mar 03, 2022 14.88 15.04 14.45 14.55 16,831,554 -0.44(-2.96%)
Mar 02, 2022 15.03 15.04 14.69 14.99 16,789,482 +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.