Cenovus Energy Inc (NY: CVE )

18.73 -0.28 (-1.47%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 18.77 19.12 18.22 19.01 9,276,603 -0.36(-1.86%)
Jun 29, 2022 20.58 20.77 19.27 19.37 6,846,871 -0.95(-4.68%)
Jun 28, 2022 20.42 20.54 19.82 20.32 9,866,507 +0.73(+3.73%)
Jun 27, 2022 19.15 19.74 18.86 19.59 7,540,005 +0.76(+4.04%)
Jun 24, 2022 18.25 19.20 18.06 18.83 12,161,423 +1.03(+5.79%)
Jun 23, 2022 19.49 19.59 17.72 17.80 18,580,972 -1.61(-8.29%)
Jun 22, 2022 18.57 19.68 18.41 19.41 12,511,600 -0.68(-3.38%)
Jun 21, 2022 19.82 20.29 19.68 20.09 11,184,295 +1.06(+5.57%)
Jun 17, 2022 19.64 20.07 18.21 19.03 18,543,258 -1.04(-5.18%)
Jun 16, 2022 20.66 20.88 20.00 20.07 14,087,758 -1.41(-6.56%)
Jun 15, 2022 22.05 22.16 21.09 21.48 9,385,321 -0.70(-3.16%)
Jun 14, 2022 22.89 23.10 21.86 22.18 9,444,429 -0.34(-1.51%)
Jun 13, 2022 22.62 23.01 21.93 22.52 13,042,483 -1.01(-4.29%)
Jun 10, 2022 23.85 23.98 23.17 23.53 7,206,111 -0.62(-2.57%)
Jun 09, 2022 24.31 24.55 24.07 24.15 5,652,693 -0.38(-1.55%)
Jun 08, 2022 24.84 24.91 24.32 24.53 7,902,371 -0.18(-0.73%)
Jun 07, 2022 23.75 24.86 23.70 24.71 10,537,478 +0.83(+3.48%)
Jun 06, 2022 24.31 24.41 23.75 23.88 8,442,227 -0.11(-0.46%)
Jun 03, 2022 23.85 24.14 23.77 23.99 7,054,035 +0.13(+0.54%)
Jun 02, 2022 23.62 24.11 23.50 23.86 8,708,327 +0.01(+0.04%)
Jun 01, 2022 23.40 23.99 23.14 23.85 8,837,079 +0.68(+2.93%)
May 31, 2022 23.59 23.91 23.02 23.17 15,100,881 +0.50(+2.21%)
May 27, 2022 22.05 22.71 21.96 22.67 6,158,245 +0.62(+2.81%)
May 26, 2022 22.12 22.20 21.90 22.05 7,163,376 +0.14(+0.64%)
May 25, 2022 21.76 22.02 21.67 21.91 7,009,036 +0.24(+1.11%)
May 24, 2022 21.67 21.83 21.24 21.67 7,681,302 -0.22(-1.01%)
May 23, 2022 21.58 22.14 21.49 21.89 8,951,573 +0.53(+2.48%)
May 20, 2022 21.33 21.73 20.89 21.36 8,274,156 +0.24(+1.14%)
May 19, 2022 20.30 21.29 20.28 21.12 9,774,183 +0.38(+1.83%)
May 18, 2022 21.22 21.25 20.55 20.74 9,538,023 -0.32(-1.52%)
May 17, 2022 20.96 21.12 20.74 21.06 7,306,083 +0.43(+2.08%)
May 16, 2022 20.21 20.80 20.21 20.63 10,074,726 +0.50(+2.48%)
May 13, 2022 19.50 20.29 19.50 20.13 12,480,685 +1.02(+5.34%)
May 12, 2022 19.11 19.26 18.41 19.11 16,377,414 -0.23(-1.19%)
May 11, 2022 19.30 20.00 19.17 19.34 12,155,965 +0.38(+2.00%)
May 10, 2022 18.99 19.32 18.27 18.96 17,435,608 +0.25(+1.34%)
May 09, 2022 19.75 19.86 18.50 18.71 20,852,930 -1.69(-8.28%)
May 06, 2022 20.36 20.47 19.78 20.40 10,800,639 +0.24(+1.19%)
May 05, 2022 20.28 20.45 19.53 20.16 12,711,461 -0.01(-0.05%)
May 04, 2022 19.69 20.20 19.48 20.17 13,217,355 +0.83(+4.29%)
May 03, 2022 18.38 19.40 18.38 19.34 11,720,047 +0.90(+4.88%)
May 02, 2022 18.20 18.48 17.85 18.44 10,024,852 -0.04(-0.22%)
Apr 29, 2022 19.40 19.64 18.34 18.48 14,719,262 -0.93(-4.79%)
Apr 28, 2022 18.24 19.58 18.11 19.41 16,067,877 +1.25(+6.88%)
Apr 27, 2022 17.10 18.21 16.51 18.16 20,054,858 +1.69(+10.26%)
Apr 26, 2022 16.59 16.95 16.31 16.47 10,800,142 +0.02(+0.12%)
Apr 25, 2022 16.27 16.62 15.84 16.45 14,423,553 -0.81(-4.69%)
Apr 22, 2022 17.25 17.50 17.01 17.26 14,031,411 -0.16(-0.92%)
Apr 21, 2022 18.38 17.29 17.42 9,993,676 -0.83(-4.55%)
Apr 20, 2022 18.10 18.39 17.88 18.25 7,277,901 +0.30(+1.67%)
Apr 19, 2022 17.94 18.34 17.73 17.95 6,651,597 -0.17(-0.94%)
Apr 18, 2022 17.66 18.32 17.66 18.12 9,019,362 +0.65(+3.72%)
Apr 14, 2022 17.46 17.71 17.22 17.47 6,002,179 -0.03(-0.17%)
Apr 13, 2022 17.37 17.61 17.20 17.50 10,366,453 +0.43(+2.52%)
Apr 12, 2022 16.92 17.41 16.87 17.07 11,807,068 +0.60(+3.64%)
Apr 11, 2022 17.25 17.26 16.45 16.47 11,599,038 -1.09(-6.21%)
Apr 08, 2022 16.82 17.66 16.79 17.56 12,576,174 +0.77(+4.59%)
Apr 07, 2022 16.60 16.82 16.24 16.79 13,436,822 +0.34(+2.07%)
Apr 06, 2022 17.27 17.43 16.22 16.45 11,002,493 -0.63(-3.69%)
Apr 05, 2022 17.42 17.78 17.07 17.08 13,494,633 -0.23(-1.33%)
Apr 04, 2022 17.20 17.37 16.95 17.31 7,824,878 +0.37(+2.18%)
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.