Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.67 13.85 13.75 7,709,426 +0.10(+0.76%)
Jan 28, 2022 13.76 13.92 13.37 13.65 9,368,712 -0.05(-0.34%)
Jan 27, 2022 13.95 14.15 13.48 13.70 12,347,421 +0.00(+0.00%)
Jan 26, 2022 14.10 14.20 13.60 13.70 18,884,178 -0.07(-0.48%)
Jan 25, 2022 13.06 13.86 12.82 13.76 12,562,777 +0.60(+4.60%)
Jan 24, 2022 12.73 13.19 12.29 13.16 16,777,002 -0.12(-0.93%)
Jan 21, 2022 13.72 13.75 13.13 13.28 19,243,376 -0.63(-4.55%)
Jan 20, 2022 13.88 14.45 13.83 13.91 7,845,034 -0.14(-1.01%)
Jan 19, 2022 14.24 14.32 13.86 14.05 11,302,413 +0.00(+0.00%)
Jan 18, 2022 14.28 14.51 13.73 14.05 18,452,142 +0.02(+0.13%)
Jan 14, 2022 14.04 0 +0.43(+3.20%)
Jan 13, 2022 13.65 13.77 13.38 13.60 9,508,326 -0.09(-0.62%)
Jan 12, 2022 13.60 13.78 13.52 13.69 14,032,084 +0.26(+1.97%)
Jan 11, 2022 13.09 13.53 12.98 13.42 12,018,044 +0.58(+4.49%)
Jan 10, 2022 12.90 13.03 12.63 12.85 7,864,726 -0.11(-0.88%)
Jan 07, 2022 12.88 12.97 12.70 12.96 8,114,429 +0.14(+1.11%)
Jan 06, 2022 12.67 13.02 12.53 12.82 14,838,905 +0.55(+4.47%)
Jan 05, 2022 12.22 12.69 12.22 12.27 13,431,813 +0.16(+1.33%)
Jan 04, 2022 11.90 12.27 11.90 12.11 10,086,310 +0.17(+1.42%)
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.