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 (%)
Apr 29, 2022 18.34 18.57 17.34 17.47 15,568,632 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,995,068 +1.18(+6.88%)
Apr 27, 2022 16.17 17.22 15.61 17.17 21,212,116 +1.60(+10.26%)
Apr 26, 2022 15.68 16.03 15.42 15.57 11,423,360 +0.02(+0.12%)
Apr 25, 2022 15.38 15.72 14.98 15.55 15,255,859 -0.77(-4.69%)
Apr 22, 2022 16.31 16.55 16.08 16.32 14,841,089 -0.15(-0.92%)
Apr 21, 2022 17.38 17.43 16.35 16.47 10,570,358 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,697,869 +0.28(+1.67%)
Apr 19, 2022 16.96 17.34 16.77 16.97 7,035,425 -0.16(-0.94%)
Apr 18, 2022 16.70 17.32 16.70 17.13 9,539,821 +0.61(+3.72%)
Apr 14, 2022 16.51 16.75 16.28 16.52 6,348,532 -0.03(-0.17%)
Apr 13, 2022 16.42 16.65 16.26 16.55 10,964,646 +0.41(+2.52%)
Apr 12, 2022 16.00 16.46 15.95 16.14 12,488,391 +0.57(+3.64%)
Apr 11, 2022 16.31 16.32 15.56 15.57 12,268,356 -1.03(-6.21%)
Apr 08, 2022 15.90 16.70 15.87 16.60 13,301,878 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,212,187 +0.32(+2.07%)
Apr 06, 2022 16.33 16.48 15.34 15.55 11,637,388 -0.60(-3.69%)
Apr 05, 2022 16.47 16.81 16.14 16.15 14,273,336 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.03 16.37 8,276,410 +0.35(+2.18%)
Apr 01, 2022 15.76 16.29 15.70 16.02 6,865,814 +0.25(+1.56%)
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%)
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.