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 (%)
Mar 31, 2022 15.60 15.98 15.55 15.77 12,150,816 +0.00(+0.00%)
Mar 30, 2022 15.99 16.27 15.72 15.77 9,422,042 -0.04(-0.24%)
Mar 29, 2022 15.04 15.85 14.89 15.80 12,362,357 +0.35(+2.26%)
Mar 28, 2022 15.37 15.51 15.10 15.45 12,009,558 -0.43(-2.74%)
Mar 25, 2022 15.14 15.91 15.05 15.89 19,380,724 +0.70(+4.61%)
Mar 24, 2022 15.33 15.38 15.07 15.19 13,133,914 -0.09(-0.62%)
Mar 23, 2022 15.45 15.46 15.18 15.28 20,618,784 +0.18(+1.19%)
Mar 22, 2022 15.13 15.21 14.93 15.10 14,347,283 -0.06(-0.37%)
Mar 21, 2022 14.81 15.20 14.68 15.16 12,084,432 +0.67(+4.63%)
Mar 18, 2022 14.57 14.60 14.42 14.49 9,803,125 -0.12(-0.84%)
Mar 17, 2022 14.55 14.74 14.36 14.61 14,928,425 +0.53(+3.76%)
Mar 16, 2022 14.41 14.41 13.81 14.08 10,032,745 -0.05(-0.33%)
Mar 15, 2022 13.55 14.19 13.40 14.13 14,385,860 -0.09(-0.60%)
Mar 14, 2022 14.90 14.93 14.01 14.22 19,131,618 -1.03(-6.76%)
Mar 11, 2022 15.00 15.48 15.00 15.25 16,797,250 +0.16(+1.06%)
Mar 10, 2022 15.12 15.30 14.92 15.09 14,981,032 +0.10(+0.69%)
Mar 09, 2022 15.25 15.38 14.68 14.98 20,269,192 -0.68(-4.35%)
Mar 08, 2022 15.78 15.83 15.01 15.66 24,942,356 +0.20(+1.28%)
Mar 07, 2022 15.44 15.92 15.07 15.46 22,558,966 +0.28(+1.87%)
Mar 04, 2022 14.53 15.18 14.39 15.18 18,853,358 +0.63(+4.35%)
Mar 03, 2022 14.88 15.03 14.44 14.55 16,836,270 -0.44(-2.96%)
Mar 02, 2022 15.03 15.03 14.69 14.99 16,794,186 +0.40(+2.72%)
Mar 01, 2022 15.09 15.17 14.53 14.59 23,953,446 -0.25(-1.66%)
Feb 28, 2022 14.50 14.91 14.42 14.84 18,771,912 +0.39(+2.68%)
Feb 25, 2022 14.36 14.46 14.15 14.45 16,374,575 +0.21(+1.46%)
Feb 24, 2022 14.47 14.61 13.88 14.24 19,643,862 -0.07(-0.46%)
Feb 23, 2022 14.57 14.82 14.20 14.31 8,618,407 -0.11(-0.79%)
Feb 22, 2022 14.99 15.03 14.32 14.42 20,718,170 -0.10(-0.72%)
Feb 18, 2022 14.53 0 -0.47(-3.15%)
Feb 17, 2022 14.65 15.13 14.60 15.00 11,717,880 +0.29(+1.99%)
Feb 16, 2022 14.89 15.20 14.58 14.71 11,155,630 +0.02(+0.13%)
Feb 15, 2022 14.52 14.73 14.38 14.69 11,365,926 -0.13(-0.89%)
Feb 14, 2022 14.95 15.28 14.71 14.82 18,771,102 -0.17(-1.13%)
Feb 11, 2022 14.60 15.09 14.57 14.99 13,706,003 +0.51(+3.52%)
Feb 10, 2022 14.12 14.91 14.09 14.48 13,755,787 +0.25(+1.73%)
Feb 09, 2022 13.66 14.30 13.57 14.23 11,074,405 +0.62(+4.58%)
Feb 08, 2022 13.79 13.96 13.29 13.61 29,274,410 -0.99(-6.80%)
Feb 07, 2022 14.56 14.75 14.29 14.60 11,653,975 -0.01(-0.07%)
Feb 04, 2022 14.77 15.14 14.58 14.61 12,501,796 +0.09(+0.59%)
Feb 03, 2022 14.30 14.74 14.53 12,755,126 +0.11(+0.79%)
Feb 02, 2022 14.38 14.51 14.12 14.41 9,349,086 +0.10(+0.73%)
Feb 01, 2022 13.71 14.32 13.64 14.31 10,380,331 +0.56(+4.06%)
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.