Skip to main content

Cenovus Energy Inc (NY: CVE )

17.07 +0.45 (+2.68%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 13.67 13.86 13.76 7,707,266 +0.10(+0.76%)
Jan 28, 2022 13.77 13.93 13.38 13.65 9,366,088 -0.05(-0.35%)
Jan 27, 2022 13.95 14.15 13.48 13.70 12,343,962 +0.00(+0.00%)
Jan 26, 2022 14.11 14.20 13.60 13.70 18,878,888 -0.07(-0.48%)
Jan 25, 2022 13.07 13.86 12.82 13.77 12,559,258 +0.61(+4.60%)
Jan 24, 2022 12.74 13.20 12.30 13.16 16,772,303 -0.12(-0.93%)
Jan 21, 2022 13.73 13.76 13.13 13.28 19,237,984 -0.63(-4.55%)
Jan 20, 2022 13.88 14.46 13.83 13.92 7,842,836 -0.14(-1.01%)
Jan 19, 2022 14.25 14.32 13.86 14.06 11,299,247 +0.00(+0.00%)
Jan 18, 2022 14.29 14.51 13.73 14.06 18,446,974 +0.02(+0.13%)
Jan 14, 2022 14.04 0 +0.43(+3.20%)
Jan 13, 2022 13.65 13.77 13.39 13.60 9,505,663 -0.09(-0.62%)
Jan 12, 2022 13.60 13.78 13.52 13.69 14,028,154 +0.26(+1.97%)
Jan 11, 2022 13.09 13.53 12.98 13.43 12,014,678 +0.58(+4.49%)
Jan 10, 2022 12.91 13.04 12.63 12.85 7,862,523 -0.11(-0.87%)
Jan 07, 2022 12.89 12.97 12.71 12.96 8,112,157 +0.14(+1.11%)
Jan 06, 2022 12.67 13.03 12.53 12.82 14,834,749 +0.55(+4.47%)
Jan 05, 2022 12.22 12.70 12.22 12.27 13,428,050 +0.16(+1.33%)
Jan 04, 2022 11.90 12.27 11.90 12.11 10,083,485 +0.17(+1.42%)
Jan 03, 2022 11.65 12.04 11.60 11.94 8,746,504 +0.33(+2.85%)
Dec 31, 2021 11.50 11.67 11.49 11.61 4,763,277 +0.09(+0.82%)
Dec 30, 2021 11.59 11.61 11.42 11.52 6,132,608 +0.01(+0.08%)
Dec 29, 2021 11.53 11.68 11.39 11.51 7,234,413 -0.21(-1.78%)
Dec 28, 2021 11.87 11.96 11.68 11.71 5,062,038 -0.09(-0.72%)
Dec 27, 2021 11.35 11.82 11.18 11.80 7,155,692 +0.44(+3.91%)
Dec 23, 2021 11.41 11.46 11.30 11.35 5,655,341 -0.01(-0.08%)
Dec 22, 2021 11.09 11.44 10.93 11.36 8,953,487 +0.26(+2.30%)
Dec 21, 2021 10.83 11.12 10.75 11.11 8,166,248 +0.57(+5.38%)
Dec 20, 2021 10.24 10.57 10.14 10.54 9,991,901 -0.12(-1.15%)
Dec 17, 2021 10.91 11.11 10.66 10.66 8,756,310 -0.48(-4.33%)
Dec 16, 2021 11.24 11.70 11.13 11.15 9,864,271 +0.03(+0.26%)
Dec 15, 2021 11.00 11.18 10.58 11.12 11,573,914 -0.01(-0.09%)
Dec 14, 2021 11.08 11.29 11.06 11.13 10,722,250 -0.11(-0.95%)
Dec 13, 2021 11.45 11.59 11.23 11.23 8,349,584 -0.41(-3.48%)
Dec 10, 2021 11.73 11.77 11.40 11.64 6,622,909 +0.06(+0.49%)
Dec 09, 2021 11.84 11.84 11.53 11.58 9,657,011 -0.42(-3.46%)
Dec 08, 2021 12.18 12.31 11.75 12.00 9,822,074 -0.10(-0.86%)
Dec 07, 2021 11.92 12.26 11.91 12.10 8,608,238 +0.51(+4.39%)
Dec 06, 2021 11.35 11.77 11.22 11.59 13,308,880 +0.42(+3.71%)
Dec 03, 2021 11.63 11.71 11.06 11.18 9,552,015 -0.22(-1.90%)
Dec 02, 2021 11.05 11.45 10.82 11.40 9,734,274 +0.27(+2.46%)
Dec 01, 2021 11.67 11.81 11.09 11.12 13,701,292 -0.07(-0.59%)
Nov 30, 2021 11.32 11.55 11.04 11.19 15,364,206 -0.55(-4.66%)
Nov 29, 2021 12.02 12.06 11.52 11.73 11,100,858 +0.05(+0.40%)
Nov 26, 2021 11.24 11.70 11.08 11.69 12,053,119 -0.63(-5.13%)
Nov 24, 2021 11.89 12.43 11.88 12.32 7,313,363 +0.22(+1.79%)
Nov 23, 2021 11.61 12.16 11.56 12.10 11,588,945 +0.75(+6.56%)
Nov 22, 2021 11.39 11.61 11.19 11.36 6,956,422 -0.08(-0.66%)
Nov 19, 2021 11.66 11.73 11.30 11.43 12,847,105 -0.62(-5.16%)
Nov 18, 2021 11.72 12.06 11.72 12.06 9,739,498 +0.32(+2.73%)
Nov 17, 2021 11.56 11.85 11.49 11.73 10,233,283 +0.07(+0.57%)
Nov 16, 2021 11.89 11.92 11.62 11.67 5,535,060 -0.17(-1.43%)
Nov 15, 2021 11.88 12.03 11.56 11.84 7,322,253 -0.18(-1.49%)
Nov 12, 2021 11.89 12.04 11.85 12.02 6,847,943 -0.04(-0.31%)
Nov 11, 2021 11.97 12.25 11.97 12.06 7,915,718 +0.08(+0.71%)
Nov 10, 2021 12.36 11.97 10,645,047 -0.44(-3.57%)
Nov 09, 2021 12.39 12.56 12.17 12.41 10,079,119 +0.10(+0.84%)
Nov 08, 2021 11.94 12.72 11.89 12.31 19,559,404 +0.46(+3.90%)
Nov 05, 2021 11.74 12.02 11.43 11.85 24,495,656 +0.28(+2.45%)
Nov 04, 2021 11.64 11.85 11.47 11.56 17,239,976 +0.10(+0.91%)
Nov 03, 2021 11.42 11.69 11.24 11.46 14,594,980 +0.14(+1.25%)
Nov 02, 2021 11.41 11.49 11.19 11.32 10,654,236 -0.23(-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.