Skip to main content

Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 12,147,412 +0.00(+0.00%)
Mar 30, 2022 16.00 16.27 15.73 15.77 9,419,403 -0.04(-0.24%)
Mar 29, 2022 15.04 15.85 14.89 15.81 12,358,894 +0.35(+2.26%)
Mar 28, 2022 15.37 15.51 15.10 15.46 12,006,194 -0.43(-2.74%)
Mar 25, 2022 15.15 15.91 15.05 15.89 19,375,296 +0.70(+4.60%)
Mar 24, 2022 15.34 15.38 15.07 15.19 13,130,236 -0.09(-0.62%)
Mar 23, 2022 15.46 15.47 15.18 15.29 20,613,010 +0.18(+1.19%)
Mar 22, 2022 15.14 15.21 14.94 15.11 14,343,264 -0.06(-0.37%)
Mar 21, 2022 14.82 15.20 14.68 15.16 12,081,048 +0.67(+4.63%)
Mar 18, 2022 14.57 14.61 14.43 14.49 9,800,379 -0.12(-0.84%)
Mar 17, 2022 14.55 14.74 14.36 14.62 14,924,243 +0.53(+3.76%)
Mar 16, 2022 14.42 14.42 13.81 14.09 10,029,935 -0.05(-0.33%)
Mar 15, 2022 13.56 14.19 13.41 14.13 14,381,830 -0.09(-0.60%)
Mar 14, 2022 14.90 14.94 14.01 14.22 19,126,260 -1.03(-6.76%)
Mar 11, 2022 15.00 15.49 15.00 15.25 16,792,546 +0.16(+1.06%)
Mar 10, 2022 15.13 15.31 14.93 15.09 14,976,836 +0.10(+0.69%)
Mar 09, 2022 15.25 15.39 14.68 14.99 20,263,514 -0.68(-4.35%)
Mar 08, 2022 15.79 15.84 15.01 15.67 24,935,370 +0.20(+1.28%)
Mar 07, 2022 15.45 15.92 15.07 15.47 22,552,648 +0.28(+1.87%)
Mar 04, 2022 14.53 15.18 14.39 15.18 18,848,076 +0.63(+4.35%)
Mar 03, 2022 14.88 15.04 14.45 14.55 16,831,554 -0.44(-2.96%)
Mar 02, 2022 15.03 15.04 14.69 14.99 16,789,482 +0.40(+2.72%)
Mar 01, 2022 15.09 15.17 14.54 14.60 23,946,736 -0.25(-1.66%)
Feb 28, 2022 14.50 14.92 14.43 14.84 18,766,654 +0.39(+2.68%)
Feb 25, 2022 14.36 14.47 14.16 14.46 16,369,988 +0.21(+1.46%)
Feb 24, 2022 14.47 14.62 13.88 14.25 19,638,360 -0.07(-0.46%)
Feb 23, 2022 14.58 14.82 14.20 14.31 8,615,993 -0.11(-0.79%)
Feb 22, 2022 14.99 15.03 14.32 14.43 20,712,366 -0.10(-0.72%)
Feb 18, 2022 14.53 0 -0.47(-3.15%)
Feb 17, 2022 14.65 15.13 14.61 15.00 11,714,597 +0.29(+1.99%)
Feb 16, 2022 14.89 15.20 14.59 14.71 11,152,506 +0.02(+0.13%)
Feb 15, 2022 14.52 14.73 14.38 14.69 11,362,742 -0.13(-0.89%)
Feb 14, 2022 14.96 15.29 14.71 14.82 18,765,844 -0.17(-1.13%)
Feb 11, 2022 14.61 15.09 14.57 14.99 13,702,164 +0.51(+3.52%)
Feb 10, 2022 14.12 14.91 14.10 14.48 13,751,934 +0.25(+1.73%)
Feb 09, 2022 13.66 14.30 13.58 14.24 11,071,303 +0.62(+4.58%)
Feb 08, 2022 13.79 13.96 13.29 13.61 29,266,210 -0.99(-6.80%)
Feb 07, 2022 14.56 14.76 14.30 14.61 11,650,711 -0.01(-0.06%)
Feb 04, 2022 14.78 15.14 14.59 14.62 12,498,294 +0.09(+0.59%)
Feb 03, 2022 14.30 14.75 14.53 12,751,553 +0.11(+0.79%)
Feb 02, 2022 14.38 14.51 14.12 14.42 9,346,467 +0.10(+0.73%)
Feb 01, 2022 13.71 14.33 13.64 14.31 10,377,424 +0.56(+4.05%)
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%)
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.