Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.60 13.78 13.68 7,749,959 +0.10(+0.76%)
Jan 28, 2022 13.69 13.85 13.30 13.58 9,417,969 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.62 12,412,338 +0.00(+0.00%)
Jan 26, 2022 14.03 14.12 13.53 13.62 18,983,462 -0.07(-0.48%)
Jan 25, 2022 12.99 13.79 12.75 13.69 12,628,827 +0.60(+4.60%)
Jan 24, 2022 12.66 13.13 12.23 13.09 16,865,208 -0.12(-0.93%)
Jan 21, 2022 13.65 13.68 13.06 13.21 19,344,548 -0.63(-4.55%)
Jan 20, 2022 13.80 14.38 13.76 13.84 7,886,280 -0.14(-1.01%)
Jan 19, 2022 14.17 14.24 13.78 13.98 11,361,837 +0.00(+0.00%)
Jan 18, 2022 14.21 14.43 13.66 13.98 18,549,156 +0.02(+0.13%)
Jan 14, 2022 13.96 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.31 13.53 9,558,317 -0.08(-0.62%)
Jan 12, 2022 13.53 13.71 13.45 13.61 14,105,859 +0.26(+1.97%)
Jan 11, 2022 13.02 13.46 12.91 13.35 12,081,230 +0.57(+4.49%)
Jan 10, 2022 12.83 12.97 12.56 12.78 7,906,076 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.89 8,157,092 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.46 12.75 14,916,922 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.20 13,502,432 +0.16(+1.33%)
Jan 04, 2022 11.84 12.20 11.84 12.04 10,139,339 +0.17(+1.42%)
Jan 03, 2022 11.58 11.97 11.54 11.88 8,794,953 +0.33(+2.85%)
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%)
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.