Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 18.89 19.38 18.67 19.24 6,858,309 +0.21(+1.11%)
Jan 30, 2023 19.35 19.64 19.02 19.03 5,904,181 -0.62(-3.14%)
Jan 27, 2023 19.42 20.27 19.36 19.65 9,501,102 +0.23(+1.19%)
Jan 26, 2023 18.79 19.43 18.37 19.42 6,607,074 +0.99(+5.38%)
Jan 25, 2023 18.30 18.59 17.89 18.43 4,179,265 +0.05(+0.26%)
Jan 24, 2023 18.53 18.55 18.21 18.38 5,180,786 -0.12(-0.63%)
Jan 23, 2023 18.49 18.53 18.22 18.49 7,653,385 +0.15(+0.84%)
Jan 20, 2023 18.20 18.48 17.93 18.34 6,932,820 +0.18(+1.01%)
Jan 19, 2023 17.88 18.29 17.51 18.16 9,331,366 +0.31(+1.73%)
Jan 18, 2023 18.68 18.99 17.75 17.85 12,517,288 -0.61(-3.29%)
Jan 17, 2023 18.68 18.73 17.91 18.45 10,037,350 -0.16(-0.88%)
Jan 13, 2023 18.57 18.68 18.32 18.62 5,047,300 +0.02(+0.10%)
Jan 12, 2023 17.99 18.64 17.93 18.60 6,733,001 +0.83(+4.66%)
Jan 11, 2023 18.25 18.29 17.43 17.77 9,287,215 -0.28(-1.55%)
Jan 10, 2023 18.36 18.45 17.85 18.05 4,940,527 -0.26(-1.42%)
Jan 09, 2023 18.64 18.68 18.22 18.31 6,863,346 +0.13(+0.69%)
Jan 06, 2023 17.94 18.40 17.93 18.18 6,153,773 +0.47(+2.66%)
Jan 05, 2023 17.36 17.74 17.13 17.71 4,132,905 +0.25(+1.43%)
Jan 04, 2023 17.31 17.82 17.19 17.46 7,243,060 -0.12(-0.66%)
Jan 03, 2023 18.42 18.61 17.28 17.58 7,316,760 -1.12(-5.98%)
Dec 30, 2022 18.40 18.88 18.40 18.69 3,527,017 +0.11(+0.57%)
Dec 29, 2022 17.99 18.73 17.97 18.59 2,846,592 +0.49(+2.71%)
Dec 28, 2022 18.85 18.88 17.99 18.10 3,630,461 -0.87(-4.57%)
Dec 27, 2022 18.71 19.08 18.48 18.96 3,008,517 +0.38(+2.02%)
Dec 23, 2022 18.01 18.63 17.90 18.59 4,061,567 +0.82(+4.61%)
Dec 22, 2022 18.36 18.45 17.54 17.77 3,637,920 -0.59(-3.20%)
Dec 21, 2022 18.06 18.38 17.86 18.36 3,933,581 +0.66(+3.76%)
Dec 20, 2022 17.12 17.72 17.12 17.69 7,086,182 +0.53(+3.09%)
Dec 19, 2022 17.25 17.36 16.89 17.16 5,840,739 +0.12(+0.68%)
Dec 16, 2022 17.12 17.27 16.77 17.05 5,294,537 -0.49(-2.80%)
Dec 15, 2022 17.65 17.69 17.13 17.54 3,357,280 -0.26(-1.46%)
Dec 14, 2022 17.72 17.98 17.38 17.80 4,582,184 +0.18(+1.01%)
Dec 13, 2022 17.56 17.79 17.38 17.62 4,139,513 +0.55(+3.20%)
Dec 12, 2022 17.04 17.44 16.86 17.07 5,448,786 +0.11(+0.62%)
Dec 09, 2022 17.25 17.33 16.91 16.97 7,792,777 -0.29(-1.66%)
Dec 08, 2022 18.04 18.14 17.23 17.26 5,938,694 -0.26(-1.48%)
Dec 07, 2022 17.61 17.91 17.30 17.52 8,055,214 -0.13(-0.76%)
Dec 06, 2022 18.24 18.75 17.58 17.65 8,441,252 -0.70(-3.81%)
Dec 05, 2022 19.44 19.51 18.31 18.35 6,368,142 -0.75(-3.91%)
Dec 02, 2022 18.76 19.32 18.65 19.10 5,201,246 +0.28(+1.48%)
Dec 01, 2022 19.34 19.51 18.78 18.82 4,273,973 -0.23(-1.21%)
Nov 30, 2022 19.92 20.03 19.02 19.05 6,416,750 -0.46(-2.36%)
Nov 29, 2022 19.12 19.75 18.99 19.51 10,401,576 +0.78(+4.14%)
Nov 28, 2022 18.51 19.12 18.38 18.73 8,320,187 -0.53(-2.73%)
Nov 25, 2022 19.47 19.55 19.23 19.26 1,847,538 -0.14(-0.74%)
Nov 23, 2022 19.31 19.55 19.22 19.40 3,278,339 -0.25(-1.27%)
Nov 22, 2022 19.29 19.76 19.14 19.65 6,178,442 +0.75(+3.95%)
Nov 21, 2022 18.77 19.01 17.77 18.90 10,294,153 -0.49(-2.52%)
Nov 18, 2022 19.11 19.52 18.86 19.39 5,742,657 -0.37(-1.89%)
Nov 17, 2022 19.66 19.79 19.18 19.77 4,172,007 -0.28(-1.41%)
Nov 16, 2022 20.30 20.37 20.05 20.05 4,524,972 -0.43(-2.09%)
Nov 15, 2022 20.37 20.75 20.11 20.48 6,128,775 +0.30(+1.46%)
Nov 14, 2022 20.45 20.65 20.17 20.18 6,635,340 -0.40(-1.94%)
Nov 11, 2022 20.44 20.97 20.36 20.58 6,045,199 +0.70(+3.55%)
Nov 10, 2022 19.75 20.01 19.45 19.88 8,007,558 +0.83(+4.35%)
Nov 09, 2022 20.00 20.01 18.93 19.05 8,458,728 -1.27(-6.23%)
Nov 08, 2022 20.29 20.77 20.12 20.32 10,265,460 +0.14(+0.71%)
Nov 07, 2022 20.29 20.79 19.98 20.17 8,793,377 +0.03(+0.14%)
Nov 04, 2022 20.86 21.13 19.72 20.14 9,594,201 +0.17(+0.86%)
Nov 03, 2022 18.90 20.30 18.76 19.97 11,734,205 +0.65(+3.35%)
Nov 02, 2022 19.23 19.33 16,117,761 -0.21(-1.07%)
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.