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 (%)
Dec 29, 2023 16.57 16.63 16.48 16.52 8,106,165 -0.02(-0.12%)
Dec 28, 2023 16.73 16.84 16.51 16.54 7,094,045 -0.25(-1.48%)
Dec 27, 2023 16.90 16.98 16.76 16.79 6,280,732 -0.23(-1.34%)
Dec 26, 2023 17.00 17.11 16.93 17.02 4,916,372 +0.42(+2.51%)
Dec 22, 2023 16.74 16.78 16.46 16.60 11,174,601 +0.06(+0.36%)
Dec 21, 2023 16.42 16.55 16.32 16.54 16,247,878 +0.15(+0.91%)
Dec 20, 2023 16.84 16.99 16.38 16.39 10,475,171 -0.32(-1.90%)
Dec 19, 2023 16.34 16.74 16.32 16.71 13,785,548 +0.46(+2.81%)
Dec 18, 2023 16.56 16.60 16.22 16.26 12,877,431 +0.13(+0.80%)
Dec 15, 2023 16.61 16.61 16.13 16.13 12,881,526 -0.47(-2.81%)
Dec 14, 2023 16.37 16.62 16.32 16.59 20,713,438 +0.64(+4.04%)
Dec 13, 2023 15.56 15.96 15.47 15.95 18,198,544 +0.45(+2.92%)
Dec 12, 2023 15.62 15.62 15.30 15.50 15,089,099 -0.41(-2.60%)
Dec 11, 2023 15.96 16.07 15.78 15.91 11,785,440 -0.12(-0.74%)
Dec 08, 2023 16.07 16.13 15.82 16.03 12,694,854 +0.23(+1.43%)
Dec 07, 2023 16.09 16.09 15.61 15.80 13,454,965 -0.15(-0.93%)
Dec 06, 2023 16.33 16.48 15.93 15.95 9,192,179 -0.48(-2.93%)
Dec 05, 2023 16.84 16.96 16.42 16.43 8,754,835 -0.45(-2.68%)
Dec 04, 2023 17.18 17.31 16.87 16.88 7,922,084 -0.54(-3.11%)
Dec 01, 2023 17.39 17.80 17.38 17.42 11,117,773 -0.05(-0.28%)
Nov 30, 2023 17.65 17.86 17.23 17.47 10,161,299 +0.11(+0.62%)
Nov 29, 2023 17.47 17.54 17.20 17.36 7,025,929 -0.01(-0.06%)
Nov 28, 2023 17.36 17.56 17.17 17.37 8,322,735 +0.15(+0.86%)
Nov 27, 2023 17.33 17.49 17.13 17.23 6,646,794 -0.16(-0.91%)
Nov 24, 2023 17.32 17.60 17.32 17.38 3,420,407 +0.15(+0.86%)
Nov 22, 2023 17.08 17.28 16.77 17.24 11,090,776 -0.43(-2.45%)
Nov 21, 2023 17.79 17.90 17.59 17.67 5,004,031 -0.20(-1.10%)
Nov 20, 2023 17.95 18.01 17.77 17.87 6,702,224 +0.09(+0.50%)
Nov 17, 2023 17.42 17.92 17.41 17.78 9,557,334 +0.59(+3.43%)
Nov 16, 2023 17.42 17.44 16.88 17.19 9,668,993 -0.43(-2.46%)
Nov 15, 2023 17.83 17.96 17.58 17.62 7,351,406 -0.30(-1.65%)
Nov 14, 2023 17.94 18.08 17.75 17.92 5,916,579 +0.07(+0.39%)
Nov 13, 2023 17.74 17.97 17.71 17.85 8,425,199 +0.07(+0.39%)
Nov 10, 2023 17.50 17.78 17.30 17.78 8,936,064 +0.54(+3.14%)
Nov 09, 2023 17.46 17.84 17.21 17.24 12,458,558 -0.01(-0.06%)
Nov 08, 2023 17.45 17.51 16.96 17.25 15,113,960 -0.36(-2.07%)
Nov 07, 2023 18.23 18.24 17.56 17.61 10,551,490 -0.90(-4.84%)
Nov 06, 2023 18.98 19.05 18.49 18.51 8,017,838 -0.31(-1.67%)
Nov 03, 2023 19.20 19.42 18.71 18.82 12,924,690 -0.38(-2.00%)
Nov 02, 2023 18.93 19.28 18.67 19.20 16,850,154 +0.48(+2.57%)
Nov 01, 2023 19.01 19.01 18.64 18.72 9,818,856 -0.05(-0.26%)
Oct 31, 2023 18.97 19.00 18.63 18.77 8,685,070 -0.08(-0.42%)
Oct 30, 2023 19.17 19.41 18.71 18.85 7,693,032 -0.19(-0.98%)
Oct 27, 2023 19.36 19.36 18.64 19.04 9,508,516 -0.24(-1.23%)
Oct 26, 2023 19.17 19.46 18.98 19.27 5,530,126 -0.25(-1.26%)
Oct 25, 2023 19.41 19.61 19.16 19.52 8,710,418 +0.17(+0.86%)
Oct 24, 2023 19.98 19.98 19.29 19.35 9,350,253 -0.52(-2.62%)
Oct 23, 2023 20.15 20.32 19.80 19.87 5,871,352 -0.45(-2.23%)
Oct 20, 2023 20.84 20.86 20.27 20.33 6,002,060 -0.51(-2.46%)
Oct 19, 2023 20.77 20.97 20.56 20.84 6,390,642 -0.03(-0.14%)
Oct 18, 2023 20.91 21.00 20.72 20.87 7,657,947 +0.09(+0.43%)
Oct 17, 2023 20.50 21.02 20.50 20.78 5,919,594 +0.11(+0.52%)
Oct 16, 2023 20.78 20.89 20.38 20.67 6,084,862 -0.08(-0.38%)
Oct 13, 2023 20.61 20.84 20.48 20.75 7,808,140 +0.57(+2.83%)
Oct 12, 2023 20.33 20.52 19.98 20.18 6,178,797 +0.02(+0.10%)
Oct 11, 2023 19.82 20.19 19.77 20.16 6,739,597 +0.16(+0.79%)
Oct 10, 2023 19.98 20.15 19.74 20.00 7,094,642 -0.01(-0.05%)
Oct 09, 2023 19.72 20.10 19.59 20.01 7,321,516 +0.92(+4.85%)
Oct 06, 2023 18.97 19.24 18.71 19.09 5,265,483 +0.24(+1.25%)
Oct 05, 2023 18.68 19.16 18.57 18.85 7,212,630 +0.01(+0.05%)
Oct 04, 2023 19.29 19.34 18.61 18.84 11,470,709 -0.86(-4.35%)
Oct 03, 2023 19.60 19.79 19.39 19.70 7,357,075 -0.08(-0.40%)
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.