Skip to main content

Cenovus Energy Inc (NY: CVE )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 18.34 18.57 17.33 17.47 15,572,994 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,999,830 +1.18(+6.88%)
Apr 27, 2022 16.16 17.21 15.60 17.16 21,218,060 +1.60(+10.26%)
Apr 26, 2022 15.68 16.02 15.42 15.57 11,426,561 +0.02(+0.12%)
Apr 25, 2022 15.38 15.71 14.97 15.55 15,260,134 -0.77(-4.69%)
Apr 22, 2022 16.30 16.55 16.08 16.31 14,845,247 -0.15(-0.92%)
Apr 21, 2022 17.37 17.43 16.34 16.46 10,573,319 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,700,026 +0.28(+1.67%)
Apr 19, 2022 16.96 17.33 16.76 16.97 7,037,396 -0.16(-0.94%)
Apr 18, 2022 16.69 17.31 16.69 17.13 9,542,494 +0.61(+3.72%)
Apr 14, 2022 16.50 16.74 16.28 16.51 6,350,311 -0.03(-0.17%)
Apr 13, 2022 16.42 16.64 16.26 16.54 10,967,718 +0.41(+2.52%)
Apr 12, 2022 15.99 16.45 15.95 16.13 12,491,890 +0.57(+3.64%)
Apr 11, 2022 16.30 16.31 15.55 15.57 12,271,794 -1.03(-6.21%)
Apr 08, 2022 15.90 16.69 15.87 16.60 13,305,605 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,216,169 +0.32(+2.07%)
Apr 06, 2022 16.32 16.47 15.33 15.55 11,640,649 -0.60(-3.69%)
Apr 05, 2022 16.46 16.81 16.13 16.14 14,277,335 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.02 16.36 8,278,729 +0.35(+2.18%)
Apr 01, 2022 15.76 16.29 15.70 16.01 6,867,738 +0.25(+1.56%)
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%)
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.