Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 18.55 18.58 17.94 18.06 14,289,032 -0.09(-0.47%)
Jul 28, 2022 17.98 18.15 17.06 18.15 19,758,678 +0.69(+3.96%)
Jul 27, 2022 16.71 17.57 16.64 17.46 15,252,235 +0.88(+5.31%)
Jul 26, 2022 16.95 17.11 16.44 16.58 9,234,046 -0.17(-1.02%)
Jul 25, 2022 16.27 16.93 16.10 16.75 9,146,406 +0.76(+4.74%)
Jul 22, 2022 16.52 16.68 15.94 15.99 7,121,345 -0.42(-2.54%)
Jul 21, 2022 16.25 16.42 15.79 16.41 8,938,245 -0.40(-2.37%)
Jul 20, 2022 16.46 16.85 16.29 16.80 6,509,725 +0.16(+0.97%)
Jul 19, 2022 15.91 16.68 15.90 16.64 9,506,999 +0.72(+4.52%)
Jul 18, 2022 15.92 16.39 15.85 15.92 12,782,185 +0.49(+3.19%)
Jul 15, 2022 15.36 15.56 15.11 15.43 7,578,202 +0.43(+2.84%)
Jul 14, 2022 14.95 15.09 14.39 15.01 16,349,499 -0.57(-3.65%)
Jul 13, 2022 15.60 15.92 15.43 15.57 10,988,767 -0.24(-1.50%)
Jul 12, 2022 15.94 16.19 15.61 15.81 9,891,373 -0.74(-4.46%)
Jul 11, 2022 16.83 16.96 16.27 16.55 10,280,297 -0.51(-3.00%)
Jul 08, 2022 17.46 17.50 16.79 17.06 8,074,888 -0.09(-0.50%)
Jul 07, 2022 16.87 17.29 16.81 17.14 12,811,836 +0.88(+5.41%)
Jul 06, 2022 16.45 16.96 15.50 16.26 13,369,490 -0.44(-2.61%)
Jul 05, 2022 17.36 17.36 16.02 16.70 13,043,625 -1.24(-6.91%)
Jul 01, 2022 18.12 18.30 17.21 17.94 9,093,942 -0.06(-0.32%)
Jun 30, 2022 17.77 18.10 17.25 18.00 9,798,947 -0.34(-1.86%)
Jun 29, 2022 19.48 19.66 18.24 18.34 7,232,402 -0.90(-4.67%)
Jun 28, 2022 19.33 19.45 18.77 19.24 10,422,067 +0.69(+3.73%)
Jun 27, 2022 18.13 18.69 17.86 18.55 7,964,565 +0.72(+4.04%)
Jun 24, 2022 17.28 18.18 17.10 17.83 12,846,204 +0.98(+5.79%)
Jun 23, 2022 18.45 18.55 16.78 16.85 19,627,222 -1.52(-8.29%)
Jun 22, 2022 17.58 18.63 17.43 18.38 13,216,099 -0.64(-3.39%)
Jun 21, 2022 18.76 19.21 18.64 19.02 11,814,056 +1.00(+5.57%)
Jun 17, 2022 18.59 19.00 17.24 18.02 19,587,386 -0.98(-5.18%)
Jun 16, 2022 19.56 19.77 18.93 19.00 14,881,006 -1.33(-6.56%)
Jun 15, 2022 20.87 20.98 19.97 20.34 9,913,786 -0.66(-3.16%)
Jun 14, 2022 21.67 21.87 20.70 21.00 9,976,223 -0.22(-1.05%)
Jun 13, 2022 21.31 21.68 20.67 21.22 13,841,409 -0.95(-4.29%)
Jun 10, 2022 22.47 22.60 21.83 22.17 7,647,526 -0.58(-2.57%)
Jun 09, 2022 22.91 23.13 22.68 22.76 5,998,952 -0.36(-1.55%)
Jun 08, 2022 23.41 23.47 22.92 23.11 8,386,436 -0.17(-0.73%)
Jun 07, 2022 22.38 23.42 22.33 23.28 11,182,958 +0.78(+3.48%)
Jun 06, 2022 22.91 23.00 22.38 22.50 8,959,361 -0.10(-0.46%)
Jun 03, 2022 22.47 22.75 22.39 22.61 7,486,134 +0.12(+0.54%)
Jun 02, 2022 22.26 22.71 22.14 22.48 9,241,762 +0.01(+0.04%)
Jun 01, 2022 22.05 22.61 21.81 22.47 9,378,400 +0.64(+2.94%)
May 31, 2022 22.23 22.53 21.69 21.83 16,025,906 +0.47(+2.21%)
May 27, 2022 20.78 21.40 20.69 21.36 6,535,472 +0.58(+2.81%)
May 26, 2022 20.84 20.91 20.64 20.78 7,602,173 +0.13(+0.64%)
May 25, 2022 20.50 20.75 20.42 20.65 7,438,379 +0.23(+1.11%)
May 24, 2022 20.42 20.57 20.01 20.42 8,151,825 -0.21(-1.01%)
May 23, 2022 20.33 20.86 20.25 20.63 9,499,908 +0.50(+2.48%)
May 20, 2022 20.10 20.47 19.68 20.13 8,780,995 +0.23(+1.14%)
May 19, 2022 19.13 20.06 19.11 19.90 10,372,907 +0.36(+1.83%)
May 18, 2022 20.00 20.02 19.37 19.54 10,122,281 -0.30(-1.52%)
May 17, 2022 19.75 19.90 19.54 19.84 7,753,622 +0.41(+2.08%)
May 16, 2022 19.04 19.59 19.04 19.44 10,691,860 +0.47(+2.48%)
May 13, 2022 18.37 19.12 18.37 18.97 13,245,198 +0.96(+5.34%)
May 12, 2022 18.01 18.15 17.35 18.01 17,380,624 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.22 12,900,587 +0.36(+2.00%)
May 10, 2022 17.89 18.20 17.22 17.87 18,503,638 +0.24(+1.34%)
May 09, 2022 18.61 18.71 17.43 17.63 22,130,290 -1.59(-8.28%)
May 06, 2022 19.18 19.29 18.64 19.22 11,462,240 +0.23(+1.19%)
May 05, 2022 19.11 19.26 18.40 19.00 13,490,111 -0.01(-0.05%)
May 04, 2022 18.55 19.03 18.36 19.01 14,026,993 +0.78(+4.29%)
May 03, 2022 17.32 18.28 17.32 18.22 12,437,966 +0.85(+4.88%)
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.