Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 19.90 20.01 19.00 19.03 6,423,619 -0.46(-2.36%)
Nov 29, 2022 19.10 19.73 18.97 19.49 10,412,710 +0.77(+4.14%)
Nov 28, 2022 18.49 19.10 18.36 18.71 8,329,093 -0.53(-2.73%)
Nov 25, 2022 19.45 19.52 19.21 19.24 1,849,516 -0.14(-0.74%)
Nov 23, 2022 19.29 19.52 19.20 19.38 3,281,849 -0.25(-1.27%)
Nov 22, 2022 19.27 19.74 19.12 19.63 6,185,056 +0.75(+3.95%)
Nov 21, 2022 18.75 18.99 17.75 18.88 10,305,173 -0.49(-2.52%)
Nov 18, 2022 19.08 19.50 18.84 19.37 5,748,804 -0.37(-1.89%)
Nov 17, 2022 19.64 19.76 19.16 19.74 4,176,472 -0.31(-1.55%)
Nov 16, 2022 20.30 20.38 20.05 20.05 4,523,765 -0.43(-2.09%)
Nov 15, 2022 20.38 20.75 20.11 20.48 6,127,141 +0.30(+1.46%)
Nov 14, 2022 20.45 20.66 20.18 20.19 6,633,571 -0.40(-1.94%)
Nov 11, 2022 20.45 20.98 20.37 20.59 6,043,587 +0.71(+3.55%)
Nov 10, 2022 19.76 20.01 19.45 19.88 8,005,423 +0.83(+4.35%)
Nov 09, 2022 20.01 20.02 18.93 19.05 8,456,472 -1.27(-6.24%)
Nov 08, 2022 20.29 20.77 20.12 20.32 10,262,723 +0.14(+0.71%)
Nov 07, 2022 20.29 20.79 19.99 20.18 8,791,032 +0.03(+0.14%)
Nov 04, 2022 20.86 21.13 19.72 20.15 9,591,642 +0.17(+0.86%)
Nov 03, 2022 18.90 20.30 18.77 19.98 11,731,076 +0.65(+3.35%)
Nov 02, 2022 19.24 19.33 16,113,463 -0.21(-1.07%)
Nov 01, 2022 19.70 19.82 19.45 19.54 7,487,519 +0.30(+1.53%)
Oct 31, 2022 18.76 19.66 18.73 19.24 10,661,082 +0.21(+1.10%)
Oct 28, 2022 19.25 19.33 18.62 19.04 7,209,783 -0.16(-0.84%)
Oct 27, 2022 19.30 19.55 18.97 19.20 7,669,645 +0.16(+0.85%)
Oct 26, 2022 18.71 19.20 18.65 19.04 7,310,235 +0.45(+2.41%)
Oct 25, 2022 18.21 18.74 18.12 18.59 8,372,671 +0.40(+2.20%)
Oct 24, 2022 17.83 18.44 17.66 18.19 8,205,247 +0.19(+1.06%)
Oct 21, 2022 17.48 18.05 17.29 18.00 8,138,052 +0.56(+3.22%)
Oct 20, 2022 17.20 17.74 17.15 17.43 9,284,629 +0.53(+3.16%)
Oct 19, 2022 16.28 16.95 16.07 16.90 8,486,947 +0.63(+3.86%)
Oct 18, 2022 16.32 16.48 15.57 16.27 10,624,326 +0.12(+0.77%)
Oct 17, 2022 16.20 16.66 16.13 16.15 4,844,547 +0.35(+2.23%)
Oct 14, 2022 16.70 17.10 15.76 15.80 11,085,507 -1.13(-6.70%)
Oct 13, 2022 15.96 17.19 15.87 16.93 7,105,877 +0.58(+3.56%)
Oct 12, 2022 16.17 16.62 15.54 16.35 8,923,907 +0.04(+0.23%)
Oct 11, 2022 16.42 16.97 16.29 16.31 9,099,035 -0.52(-3.11%)
Oct 10, 2022 17.63 17.76 16.67 16.83 7,966,230 -0.89(-5.00%)
Oct 07, 2022 17.82 18.40 17.52 17.72 13,259,535 -0.02(-0.11%)
Oct 06, 2022 16.87 17.79 16.86 17.74 10,194,897 +0.58(+3.39%)
Oct 05, 2022 16.45 17.32 15.98 17.16 8,931,768 +0.66(+3.98%)
Oct 04, 2022 16.04 16.52 15.88 16.50 12,489,313 +0.87(+5.55%)
Oct 03, 2022 15.44 15.81 15.37 15.63 7,257,141 +0.99(+6.77%)
Sep 30, 2022 14.69 15.02 14.44 14.64 8,313,705 -0.21(-1.41%)
Sep 29, 2022 14.73 14.90 14.21 14.85 7,006,686 -0.02(-0.13%)
Sep 28, 2022 14.38 14.98 14.10 14.87 11,555,974 +0.72(+5.12%)
Sep 27, 2022 14.30 14.55 13.89 14.15 13,666,110 +0.24(+1.71%)
Sep 26, 2022 14.67 14.75 13.76 13.91 11,564,174 -0.81(-5.50%)
Sep 23, 2022 15.48 15.53 14.63 14.72 12,796,052 -1.55(-9.54%)
Sep 22, 2022 17.15 17.27 16.26 16.27 6,179,595 -0.53(-3.17%)
Sep 21, 2022 17.83 17.94 16.80 16.81 9,392,599 -0.68(-3.87%)
Sep 20, 2022 17.75 17.84 17.14 17.48 5,167,673 -0.38(-2.13%)
Sep 19, 2022 17.03 17.88 17.02 17.86 5,381,775 +0.20(+1.13%)
Sep 16, 2022 17.58 17.79 17.08 17.66 8,916,101 -0.26(-1.44%)
Sep 15, 2022 18.02 18.37 17.80 17.92 7,230,409 -0.58(-3.14%)
Sep 14, 2022 17.85 18.74 17.81 18.50 6,808,792 +0.98(+5.60%)
Sep 13, 2022 17.39 17.80 17.36 17.52 6,959,880 -0.29(-1.65%)
Sep 12, 2022 17.80 17.99 17.62 17.81 4,366,862 +0.33(+1.90%)
Sep 09, 2022 17.30 17.63 17.30 17.48 4,592,172 +0.66(+3.95%)
Sep 08, 2022 16.71 16.91 16.47 16.82 5,862,931 +0.11(+0.68%)
Sep 07, 2022 16.88 17.06 16.43 16.70 11,714,783 -0.59(-3.40%)
Sep 06, 2022 18.18 18.28 17.26 17.29 6,239,935 -0.66(-3.70%)
Sep 02, 2022 17.97 18.31 17.70 17.96 4,994,009 +0.61(+3.50%)
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.