Skip to main content

Cenovus Energy Inc (NY: CVE )

19.94 +0.29 (+1.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 14.20 14.39 14.29 7,418,965 +0.11(+0.76%)
Jan 28, 2022 14.30 14.47 13.90 14.18 9,015,736 -0.05(-0.35%)
Jan 27, 2022 14.50 14.70 14.01 14.23 11,882,218 +0.00(+0.00%)
Jan 26, 2022 14.65 14.75 14.13 14.23 18,172,696 -0.07(-0.48%)
Jan 25, 2022 13.57 14.40 13.32 14.30 12,089,461 +0.63(+4.60%)
Jan 24, 2022 13.23 13.71 12.78 13.67 16,144,911 -0.13(-0.93%)
Jan 21, 2022 14.26 14.29 13.64 13.80 18,518,360 -0.66(-4.55%)
Jan 20, 2022 14.42 15.02 14.37 14.46 7,549,464 -0.15(-1.01%)
Jan 19, 2022 14.80 14.88 14.40 14.61 10,876,582 +0.00(+0.00%)
Jan 18, 2022 14.84 15.08 14.27 14.61 17,756,938 +0.02(+0.14%)
Jan 14, 2022 14.59 0 +0.45(+3.20%)
Jan 13, 2022 14.18 14.31 13.91 14.13 9,150,089 -0.09(-0.62%)
Jan 12, 2022 14.13 14.32 14.05 14.22 13,503,410 +0.28(+1.97%)
Jan 11, 2022 13.60 14.06 13.49 13.95 11,565,251 +0.60(+4.49%)
Jan 10, 2022 13.41 13.54 13.13 13.35 7,568,414 -0.12(-0.87%)
Jan 07, 2022 13.39 13.48 13.20 13.47 7,808,710 +0.15(+1.11%)
Jan 06, 2022 13.16 13.53 13.02 13.32 14,279,833 +0.57(+4.47%)
Jan 05, 2022 12.70 13.19 12.70 12.75 12,925,754 +0.17(+1.33%)
Jan 04, 2022 12.37 12.75 12.37 12.58 9,706,297 +0.18(+1.43%)
Jan 03, 2022 12.10 12.51 12.05 12.40 8,419,328 +0.34(+2.85%)
Dec 31, 2021 11.94 12.12 11.93 12.06 4,585,100 +0.10(+0.82%)
Dec 30, 2021 12.04 12.06 11.86 11.96 5,903,209 +0.01(+0.08%)
Dec 29, 2021 11.98 12.13 11.84 11.95 6,963,799 -0.22(-1.78%)
Dec 28, 2021 12.33 12.43 12.13 12.17 4,872,685 -0.09(-0.72%)
Dec 27, 2021 11.79 12.28 11.62 12.26 6,888,023 +0.46(+3.91%)
Dec 23, 2021 11.86 11.91 11.74 11.80 5,443,795 -0.01(-0.08%)
Dec 22, 2021 11.52 11.88 11.36 11.81 8,618,569 +0.27(+2.30%)
Dec 21, 2021 11.25 11.55 11.17 11.54 7,860,777 +0.59(+5.38%)
Dec 20, 2021 10.64 10.98 10.53 10.95 9,618,139 -0.13(-1.15%)
Dec 17, 2021 11.33 11.55 11.07 11.08 8,428,767 -0.50(-4.33%)
Dec 16, 2021 11.68 12.16 11.56 11.58 9,495,284 +0.03(+0.25%)
Dec 15, 2021 11.42 11.62 10.99 11.55 11,140,975 -0.01(-0.08%)
Dec 14, 2021 11.51 11.73 11.49 11.56 10,321,169 -0.10(-0.88%)
Dec 13, 2021 11.89 12.04 11.65 11.66 8,042,671 -0.42(-3.48%)
Dec 10, 2021 12.18 12.22 11.83 12.08 6,379,465 +0.06(+0.49%)
Dec 09, 2021 12.29 12.29 11.97 12.03 9,302,040 -0.43(-3.46%)
Dec 08, 2021 12.64 12.78 12.20 12.46 9,461,035 -0.11(-0.86%)
Dec 07, 2021 12.38 12.73 12.36 12.56 8,291,818 +0.53(+4.39%)
Dec 06, 2021 11.78 12.22 11.64 12.04 12,819,675 +0.43(+3.71%)
Dec 03, 2021 12.07 12.15 11.48 11.60 9,200,904 -0.23(-1.90%)
Dec 02, 2021 11.47 11.89 11.23 11.83 9,376,463 +0.28(+2.46%)
Dec 01, 2021 12.11 12.26 11.52 11.55 13,197,662 -0.07(-0.59%)
Nov 30, 2021 11.75 11.99 11.46 11.61 14,799,451 -0.57(-4.66%)
Nov 29, 2021 12.48 12.53 11.96 12.18 10,692,815 +0.05(+0.40%)
Nov 26, 2021 11.67 12.14 11.51 12.13 11,610,072 -0.66(-5.13%)
Nov 24, 2021 12.35 12.91 12.33 12.79 7,044,540 +0.23(+1.79%)
Nov 23, 2021 12.06 12.62 12.00 12.56 11,162,960 +0.77(+6.56%)
Nov 22, 2021 11.82 12.06 11.61 11.79 6,700,719 -0.08(-0.66%)
Nov 19, 2021 12.10 12.17 11.73 11.87 12,374,873 -0.65(-5.16%)
Nov 18, 2021 12.16 12.52 12.16 12.52 9,381,495 +0.33(+2.73%)
Nov 17, 2021 12.00 12.30 11.93 12.18 9,857,130 +0.07(+0.57%)
Nov 16, 2021 12.34 12.38 12.06 12.11 5,331,603 -0.18(-1.43%)
Nov 15, 2021 12.33 12.49 12.01 12.29 7,053,103 -0.19(-1.49%)
Nov 12, 2021 12.35 12.50 12.30 12.48 6,596,227 -0.04(-0.31%)
Nov 11, 2021 12.43 12.72 12.43 12.52 7,624,753 +0.09(+0.71%)
Nov 10, 2021 12.83 12.43 10,253,758 -0.46(-3.57%)
Nov 09, 2021 12.87 13.04 12.63 12.89 9,708,632 +0.11(+0.84%)
Nov 08, 2021 12.40 13.20 12.34 12.78 18,840,442 +0.48(+3.90%)
Nov 05, 2021 12.19 12.48 11.87 12.30 23,595,248 +0.29(+2.45%)
Nov 04, 2021 12.08 12.30 11.91 12.01 16,606,272 +0.11(+0.91%)
Nov 03, 2021 11.86 12.13 11.67 11.90 14,058,500 +0.15(+1.25%)
Nov 02, 2021 11.85 11.93 11.61 11.75 10,262,609 -0.23(-1.96%)
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.