Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.24 22.54 21.69 21.84 16,019,908 +0.47(+2.21%)
May 27, 2022 20.79 21.41 20.70 21.37 6,533,026 +0.58(+2.81%)
May 26, 2022 20.85 20.92 20.64 20.79 7,599,328 +0.13(+0.64%)
May 25, 2022 20.51 20.76 20.43 20.65 7,435,595 +0.23(+1.11%)
May 24, 2022 20.43 20.58 20.02 20.43 8,148,774 -0.21(-1.00%)
May 23, 2022 20.34 20.87 20.26 20.63 9,496,352 +0.50(+2.48%)
May 20, 2022 20.11 20.48 19.69 20.13 8,777,709 +0.23(+1.14%)
May 19, 2022 19.14 20.06 19.12 19.91 10,369,025 +0.36(+1.83%)
May 18, 2022 20.00 20.03 19.38 19.55 10,118,493 -0.30(-1.52%)
May 17, 2022 19.76 19.91 19.55 19.85 7,750,720 +0.41(+2.08%)
May 16, 2022 19.05 19.60 19.05 19.45 10,687,859 +0.47(+2.48%)
May 13, 2022 18.38 19.13 18.38 18.98 13,240,241 +0.96(+5.34%)
May 12, 2022 18.01 18.16 17.35 18.01 17,374,118 -0.22(-1.19%)
May 11, 2022 18.19 18.85 18.07 18.23 12,895,759 +0.36(+2.00%)
May 10, 2022 17.90 18.21 17.23 17.87 18,496,712 +0.24(+1.34%)
May 09, 2022 18.62 18.72 17.44 17.64 22,122,008 -1.59(-8.28%)
May 06, 2022 19.19 19.30 18.65 19.23 11,457,950 +0.23(+1.19%)
May 05, 2022 19.12 19.27 18.41 19.00 13,485,062 -0.01(-0.05%)
May 04, 2022 18.56 19.04 18.36 19.01 14,021,743 +0.78(+4.29%)
May 03, 2022 17.33 18.29 17.33 18.23 12,433,311 +0.85(+4.88%)
May 02, 2022 17.16 17.42 16.83 17.38 10,634,949 -0.04(-0.22%)
Apr 29, 2022 18.29 18.52 17.29 17.42 15,615,054 -0.88(-4.79%)
Apr 28, 2022 17.19 18.46 17.07 18.30 17,045,744 +1.18(+6.88%)
Apr 27, 2022 16.12 17.17 15.56 17.12 21,275,366 +1.59(+10.26%)
Apr 26, 2022 15.64 15.98 15.37 15.53 11,457,422 +0.02(+0.12%)
Apr 25, 2022 15.34 15.67 14.93 15.51 15,301,349 -0.76(-4.69%)
Apr 22, 2022 16.26 16.50 16.03 16.27 14,885,341 -0.15(-0.92%)
Apr 21, 2022 17.33 17.38 16.30 16.42 10,601,876 -0.78(-4.55%)
Apr 20, 2022 17.06 17.33 16.85 17.20 7,720,823 +0.28(+1.67%)
Apr 19, 2022 16.91 17.29 16.72 16.92 7,056,403 -0.16(-0.94%)
Apr 18, 2022 16.65 17.26 16.65 17.08 9,568,267 +0.61(+3.72%)
Apr 14, 2022 16.46 16.70 16.23 16.47 6,367,462 -0.03(-0.17%)
Apr 13, 2022 16.37 16.60 16.21 16.50 10,997,340 +0.41(+2.52%)
Apr 12, 2022 15.95 16.41 15.90 16.09 12,525,628 +0.57(+3.64%)
Apr 11, 2022 16.26 16.27 15.51 15.53 12,304,938 -1.03(-6.21%)
Apr 08, 2022 15.86 16.65 15.83 16.55 13,341,541 +0.73(+4.59%)
Apr 07, 2022 15.65 15.86 15.31 15.83 14,254,565 +0.32(+2.07%)
Apr 06, 2022 16.28 16.43 15.29 15.51 11,672,088 -0.59(-3.69%)
Apr 05, 2022 16.42 16.76 16.09 16.10 14,315,896 -0.22(-1.33%)
Apr 04, 2022 16.21 16.37 15.98 16.32 8,301,088 +0.35(+2.18%)
Apr 01, 2022 15.71 16.24 15.66 15.97 6,886,287 +0.25(+1.56%)
Mar 31, 2022 15.55 15.94 15.51 15.72 12,183,633 +0.00(+0.00%)
Mar 30, 2022 15.95 16.22 15.68 15.72 9,447,489 -0.04(-0.24%)
Mar 29, 2022 15.00 15.80 14.85 15.76 12,395,745 +0.35(+2.26%)
Mar 28, 2022 15.33 15.47 15.06 15.41 12,041,994 -0.43(-2.74%)
Mar 25, 2022 15.10 15.86 15.01 15.85 19,433,068 +0.70(+4.61%)
Mar 24, 2022 15.29 15.34 15.03 15.15 13,169,387 -0.09(-0.62%)
Mar 23, 2022 15.41 15.42 15.14 15.24 20,674,472 +0.18(+1.19%)
Mar 22, 2022 15.09 15.17 14.89 15.06 14,386,032 -0.06(-0.37%)
Mar 21, 2022 14.77 15.16 14.64 15.12 12,117,070 +0.67(+4.63%)
Mar 18, 2022 14.53 14.56 14.38 14.45 9,829,602 -0.12(-0.84%)
Mar 17, 2022 14.51 14.70 14.32 14.57 14,968,744 +0.53(+3.76%)
Mar 16, 2022 14.38 14.38 13.77 14.05 10,059,842 -0.05(-0.33%)
Mar 15, 2022 13.52 14.15 13.37 14.09 14,424,714 -0.08(-0.60%)
Mar 14, 2022 14.86 14.89 13.97 14.18 19,183,290 -0.99(-6.55%)
Mar 11, 2022 14.93 15.41 14.93 15.17 16,879,242 +0.16(+1.07%)
Mar 10, 2022 15.05 15.23 14.85 15.01 15,054,159 +0.10(+0.69%)
Mar 09, 2022 15.17 15.31 14.61 14.91 20,368,132 -0.68(-4.35%)
Mar 08, 2022 15.71 15.75 14.94 15.59 25,064,108 +0.20(+1.28%)
Mar 07, 2022 15.37 15.84 14.99 15.39 22,669,084 +0.28(+1.87%)
Mar 04, 2022 14.46 15.11 14.32 15.11 18,945,386 +0.63(+4.35%)
Mar 03, 2022 14.80 14.96 14.37 14.48 16,918,452 -0.44(-2.96%)
Mar 02, 2022 14.96 14.96 14.62 14.92 16,876,164 +0.39(+2.72%)
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.