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 (%)
May 31, 2022 23.22 23.54 22.65 22.81 15,341,455 +0.49(+2.21%)
May 27, 2022 21.70 22.35 21.62 22.31 6,256,348 +0.61(+2.81%)
May 26, 2022 21.77 21.85 21.56 21.70 7,277,492 +0.14(+0.64%)
May 25, 2022 21.42 21.67 21.33 21.57 7,120,693 +0.24(+1.11%)
May 24, 2022 21.33 21.49 20.91 21.33 7,803,669 -0.22(-1.00%)
May 23, 2022 21.24 21.79 21.15 21.55 9,094,176 +0.52(+2.48%)
May 20, 2022 21.00 21.38 20.56 21.03 8,405,967 +0.24(+1.14%)
May 19, 2022 19.98 20.95 19.96 20.79 9,929,890 +0.37(+1.83%)
May 18, 2022 20.89 20.92 20.23 20.41 9,689,968 -0.32(-1.52%)
May 17, 2022 20.63 20.79 20.41 20.73 7,422,472 +0.42(+2.08%)
May 16, 2022 19.89 20.47 19.89 20.31 10,235,221 +0.49(+2.48%)
May 13, 2022 19.19 19.97 19.19 19.81 12,679,508 +1.00(+5.34%)
May 12, 2022 18.81 18.96 18.12 18.81 16,638,314 -0.23(-1.19%)
May 11, 2022 19.00 19.69 18.87 19.04 12,349,615 +0.37(+2.00%)
May 10, 2022 18.69 19.02 17.99 18.66 17,713,366 +0.25(+1.34%)
May 09, 2022 19.44 19.54 18.21 18.42 21,185,128 -1.66(-8.28%)
May 06, 2022 20.04 20.15 19.47 20.08 10,972,698 +0.24(+1.19%)
May 05, 2022 19.96 20.12 19.22 19.84 12,913,962 -0.01(-0.05%)
May 04, 2022 19.38 19.88 19.17 19.85 13,427,914 +0.82(+4.29%)
May 03, 2022 18.09 19.10 18.09 19.04 11,906,753 +0.89(+4.88%)
May 02, 2022 17.91 18.19 17.57 18.15 10,184,553 -0.04(-0.22%)
Apr 29, 2022 19.10 19.34 18.05 18.19 14,953,747 -0.92(-4.79%)
Apr 28, 2022 17.95 19.27 17.83 19.11 16,323,846 +1.23(+6.88%)
Apr 27, 2022 16.83 17.92 16.25 17.88 20,374,342 +1.66(+10.26%)
Apr 26, 2022 16.33 16.68 16.05 16.21 10,972,193 +0.02(+0.12%)
Apr 25, 2022 16.01 16.36 15.59 16.19 14,653,327 -0.80(-4.69%)
Apr 22, 2022 16.98 17.23 16.74 16.99 14,254,938 -0.16(-0.92%)
Apr 21, 2022 18.09 18.15 17.02 17.15 10,152,880 -0.82(-4.55%)
Apr 20, 2022 17.82 18.10 17.60 17.96 7,393,841 +0.30(+1.67%)
Apr 19, 2022 17.66 18.05 17.46 17.67 6,757,560 -0.17(-0.94%)
Apr 18, 2022 17.38 18.03 17.38 17.84 9,163,045 +0.64(+3.72%)
Apr 14, 2022 17.19 17.44 16.95 17.20 6,097,796 -0.03(-0.17%)
Apr 13, 2022 17.10 17.33 16.93 17.23 10,531,595 +0.42(+2.52%)
Apr 12, 2022 16.65 17.13 16.61 16.80 11,995,160 +0.59(+3.64%)
Apr 11, 2022 16.98 16.99 16.20 16.21 11,783,816 -1.07(-6.21%)
Apr 08, 2022 16.56 17.38 16.53 17.28 12,776,518 +0.76(+4.59%)
Apr 07, 2022 16.34 16.56 15.99 16.53 13,650,875 +0.33(+2.07%)
Apr 06, 2022 17.00 17.16 15.97 16.19 11,177,768 -0.62(-3.69%)
Apr 05, 2022 17.15 17.50 16.80 16.81 13,709,609 -0.23(-1.33%)
Apr 04, 2022 16.93 17.10 16.68 17.04 7,949,532 +0.36(+2.18%)
Apr 01, 2022 16.41 16.96 16.35 16.67 6,594,648 +0.26(+1.56%)
Mar 31, 2022 16.24 16.64 16.19 16.42 11,667,649 +0.00(+0.00%)
Mar 30, 2022 16.65 16.94 16.37 16.42 9,047,382 -0.04(-0.24%)
Mar 29, 2022 15.66 16.50 15.50 16.46 11,870,778 +0.36(+2.26%)
Mar 28, 2022 16.00 16.15 15.72 16.09 11,532,008 -0.45(-2.74%)
Mar 25, 2022 15.77 16.57 15.67 16.55 18,610,066 +0.73(+4.60%)
Mar 24, 2022 15.97 16.01 15.69 15.82 12,611,655 -0.10(-0.62%)
Mar 23, 2022 16.09 16.10 15.81 15.92 19,798,896 +0.19(+1.19%)
Mar 22, 2022 15.76 15.84 15.55 15.73 13,776,775 -0.06(-0.37%)
Mar 21, 2022 15.42 15.83 15.29 15.79 11,603,905 +0.70(+4.63%)
Mar 18, 2022 15.17 15.21 15.02 15.09 9,413,312 -0.13(-0.84%)
Mar 17, 2022 15.15 15.35 14.95 15.22 14,334,808 +0.55(+3.76%)
Mar 16, 2022 15.01 15.01 14.38 14.67 9,633,801 -0.05(-0.33%)
Mar 15, 2022 14.12 14.77 13.96 14.72 13,813,818 -0.09(-0.60%)
Mar 14, 2022 15.51 15.55 14.59 14.80 18,370,866 -1.04(-6.55%)
Mar 11, 2022 15.59 16.09 15.59 15.84 16,164,396 +0.17(+1.07%)
Mar 10, 2022 15.71 15.90 15.51 15.68 14,416,605 +0.11(+0.69%)
Mar 09, 2022 15.84 15.98 15.25 15.57 19,505,528 -0.71(-4.35%)
Mar 08, 2022 16.40 16.45 15.60 16.27 24,002,626 +0.21(+1.28%)
Mar 07, 2022 16.05 16.54 15.66 16.07 21,709,032 +0.29(+1.87%)
Mar 04, 2022 15.10 15.77 14.95 15.77 18,143,038 +0.66(+4.35%)
Mar 03, 2022 15.46 15.62 15.01 15.12 16,201,945 -0.46(-2.96%)
Mar 02, 2022 15.62 15.62 15.26 15.58 16,161,447 +0.41(+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.