Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.43 11.60 11.42 11.55 4,789,662 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.35 11.45 6,166,578 +0.01(+0.08%)
Dec 29, 2021 11.47 11.61 11.33 11.44 7,274,486 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.61 11.65 5,090,078 -0.08(-0.72%)
Dec 27, 2021 11.28 11.76 11.12 11.73 7,195,329 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.29 5,686,668 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.87 11.30 9,003,082 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,211,482 +0.56(+5.38%)
Dec 20, 2021 10.18 10.51 10.08 10.48 10,047,249 -0.12(-1.15%)
Dec 17, 2021 10.85 11.05 10.60 10.61 8,804,813 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,918,912 +0.03(+0.26%)
Dec 15, 2021 10.93 11.12 10.52 11.06 11,638,025 -0.01(-0.08%)
Dec 14, 2021 11.02 11.23 11.00 11.07 10,781,644 -0.10(-0.88%)
Dec 13, 2021 11.38 11.52 11.16 11.17 8,401,491 -0.40(-3.48%)
Dec 10, 2021 11.66 11.70 11.32 11.57 6,664,081 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.51 9,717,045 -0.41(-3.46%)
Dec 08, 2021 12.10 12.23 11.68 11.92 9,883,134 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,661,753 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.52 13,391,617 +0.41(+3.71%)
Dec 03, 2021 11.56 11.63 10.99 11.11 9,611,397 -0.22(-1.90%)
Dec 02, 2021 10.98 11.38 10.75 11.32 9,794,789 +0.27(+2.46%)
Dec 01, 2021 11.60 11.74 11.02 11.05 13,786,469 -0.07(-0.59%)
Nov 30, 2021 11.25 11.47 10.97 11.12 15,459,720 -0.54(-4.66%)
Nov 29, 2021 11.94 11.99 11.45 11.66 11,169,869 +0.05(+0.40%)
Nov 26, 2021 11.17 11.62 11.02 11.62 12,128,050 -0.63(-5.13%)
Nov 24, 2021 11.82 12.36 11.80 12.24 7,358,828 +0.22(+1.79%)
Nov 23, 2021 11.54 12.08 11.48 12.03 11,660,989 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,999,668 -0.07(-0.66%)
Nov 19, 2021 11.59 11.65 11.23 11.36 12,926,971 -0.62(-5.16%)
Nov 18, 2021 11.64 11.98 11.64 11.98 9,800,045 +0.32(+2.73%)
Nov 17, 2021 11.48 11.77 11.42 11.66 10,296,900 +0.07(+0.57%)
Nov 16, 2021 11.81 11.85 11.55 11.60 5,569,470 -0.17(-1.43%)
Nov 15, 2021 11.80 11.95 11.49 11.77 7,367,773 -0.18(-1.49%)
Nov 12, 2021 11.82 11.97 11.77 11.94 6,890,514 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.98 7,964,927 +0.08(+0.71%)
Nov 10, 2021 12.28 11.90 10,711,224 -0.44(-3.57%)
Nov 09, 2021 12.32 12.48 12.09 12.34 10,141,778 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.81 12.23 19,680,998 +0.46(+3.90%)
Nov 05, 2021 11.67 11.94 11.36 11.77 24,647,938 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.49 17,347,152 +0.10(+0.91%)
Nov 03, 2021 11.35 11.62 11.17 11.39 14,685,712 +0.14(+1.25%)
Nov 02, 2021 11.34 11.42 11.12 11.25 10,720,470 -0.22(-1.96%)
Nov 01, 2021 11.38 11.54 11.25 11.47 9,217,389 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.23 10,023,232 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.73 11.07 10,479,353 +0.28(+2.61%)
Oct 27, 2021 10.98 11.04 10.77 10.79 6,705,703 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,281,477 -0.07(-0.67%)
Oct 25, 2021 11.16 11.31 11.10 11.21 12,072,335 +0.22(+1.96%)
Oct 22, 2021 10.96 11.04 10.72 11.00 8,923,318 +0.09(+0.86%)
Oct 21, 2021 10.82 11.02 10.69 10.90 10,640,554 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.91 8,141,550 +0.06(+0.52%)
Oct 19, 2021 10.80 10.98 10.66 10.86 5,939,582 +0.07(+0.61%)
Oct 18, 2021 11.06 11.09 10.68 10.79 11,068,130 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.91 10.93 9,746,333 -0.08(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,624,262 +0.45(+4.26%)
Oct 13, 2021 10.58 10.62 10.39 10.56 10,635,993 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.45 10.73 12,680,961 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.75 11,540,916 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.57 10,672,946 +0.36(+3.49%)
Oct 07, 2021 9.965 10.34 9.759 10.22 10,588,366 +0.31(+3.12%)
Oct 06, 2021 9.890 10.04 9.675 9.909 13,235,369 -0.20(-1.95%)
Oct 05, 2021 9.937 10.25 9.806 10.11 13,928,673 +0.33(+3.36%)
Oct 04, 2021 9.618 9.961 9.618 9.778 13,338,231 +0.35(+3.68%)
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.