Skip to main content

Cenovus Energy Inc (NY: CVE )

20.00 +0.16 (+0.83%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 15.01 15.09 14.46 14.52 24,070,370 -0.24(-1.66%)
Feb 28, 2022 14.43 14.84 14.35 14.77 18,863,544 +0.39(+2.68%)
Feb 25, 2022 14.29 14.39 14.09 14.38 16,454,504 +0.21(+1.46%)
Feb 24, 2022 14.40 14.54 13.81 14.17 19,739,750 -0.07(-0.46%)
Feb 23, 2022 14.50 14.75 14.13 14.24 8,660,476 -0.11(-0.79%)
Feb 22, 2022 14.92 14.96 14.25 14.35 20,819,300 -0.10(-0.72%)
Feb 18, 2022 14.46 0 -0.47(-3.15%)
Feb 17, 2022 14.58 15.06 14.53 14.93 11,775,078 +0.29(+1.99%)
Feb 16, 2022 14.81 15.12 14.51 14.64 11,210,084 +0.02(+0.13%)
Feb 15, 2022 14.45 14.65 14.31 14.62 11,421,406 -0.13(-0.89%)
Feb 14, 2022 14.88 15.21 14.64 14.75 18,862,730 -0.17(-1.13%)
Feb 11, 2022 14.53 15.01 14.50 14.92 13,772,906 +0.51(+3.52%)
Feb 10, 2022 14.05 14.84 14.02 14.41 13,822,933 +0.24(+1.73%)
Feb 09, 2022 13.59 14.23 13.51 14.17 11,128,463 +0.62(+4.58%)
Feb 08, 2022 13.72 13.89 13.22 13.54 29,417,306 -0.99(-6.80%)
Feb 07, 2022 14.48 14.68 14.22 14.53 11,710,862 -0.01(-0.06%)
Feb 04, 2022 14.70 15.07 14.51 14.54 12,562,821 +0.08(+0.59%)
Feb 03, 2022 14.23 14.67 14.46 12,817,387 +0.11(+0.79%)
Feb 02, 2022 14.31 14.44 14.05 14.34 9,394,722 +0.10(+0.73%)
Feb 01, 2022 13.64 14.25 13.57 14.24 10,431,001 +0.56(+4.06%)
Jan 31, 2022 13.60 13.78 13.69 7,747,058 +0.10(+0.76%)
Jan 28, 2022 13.70 13.85 13.31 13.58 9,414,444 -0.05(-0.34%)
Jan 27, 2022 13.88 14.08 13.41 13.63 12,407,692 +0.00(+0.00%)
Jan 26, 2022 14.03 14.13 13.54 13.63 18,976,356 -0.07(-0.48%)
Jan 25, 2022 13.00 13.79 12.75 13.70 12,624,100 +0.60(+4.60%)
Jan 24, 2022 12.67 13.13 12.24 13.09 16,858,896 -0.12(-0.93%)
Jan 21, 2022 13.66 13.69 13.06 13.22 19,337,308 -0.63(-4.55%)
Jan 20, 2022 13.81 14.38 13.76 13.85 7,883,328 -0.14(-1.01%)
Jan 19, 2022 14.17 14.25 13.79 13.99 11,357,584 +0.00(+0.00%)
Jan 18, 2022 14.21 14.44 13.66 13.99 18,542,214 +0.02(+0.13%)
Jan 14, 2022 13.97 0 +0.43(+3.20%)
Jan 13, 2022 13.58 13.70 13.32 13.54 9,554,739 -0.08(-0.62%)
Jan 12, 2022 13.54 13.71 13.45 13.62 14,100,579 +0.26(+1.97%)
Jan 11, 2022 13.03 13.46 12.91 13.36 12,076,708 +0.57(+4.49%)
Jan 10, 2022 12.84 12.97 12.57 12.78 7,903,116 -0.11(-0.88%)
Jan 07, 2022 12.82 12.90 12.64 12.90 8,154,038 +0.14(+1.11%)
Jan 06, 2022 12.60 12.96 12.47 12.75 14,911,338 +0.55(+4.47%)
Jan 05, 2022 12.16 12.63 12.16 12.21 13,497,377 +0.16(+1.33%)
Jan 04, 2022 11.84 12.21 11.84 12.05 10,135,544 +0.17(+1.43%)
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.