Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.79 15.92 15.58 15.72 6,039,841 +0.30(+1.95%)
May 05, 2023 15.21 15.61 15.21 15.42 5,933,963 +0.65(+4.39%)
May 04, 2023 14.70 14.88 14.52 14.77 9,087,063 +0.10(+0.66%)
May 03, 2023 14.74 14.90 14.50 14.68 11,651,295 -0.30(-2.01%)
May 02, 2023 15.63 15.66 14.67 14.98 12,366,629 -0.97(-6.07%)
May 01, 2023 16.06 16.39 15.89 15.94 7,822,960 -0.33(-2.02%)
Apr 28, 2023 15.63 16.34 15.47 16.27 7,695,596 +0.68(+4.35%)
Apr 27, 2023 15.83 16.20 15.51 15.60 9,094,469 -0.24(-1.53%)
Apr 26, 2023 16.02 17.03 15.71 15.84 10,980,168 -0.64(-3.88%)
Apr 25, 2023 16.99 17.03 16.41 16.48 9,405,275 -0.84(-4.87%)
Apr 24, 2023 16.95 17.32 16.85 17.32 6,372,470 +0.37(+2.17%)
Apr 21, 2023 17.23 17.33 16.86 16.95 8,826,029 -0.22(-1.30%)
Apr 20, 2023 16.90 17.29 16.90 17.17 10,072,729 -0.04(-0.22%)
Apr 19, 2023 17.11 17.22 16.87 17.21 14,856,863 -0.16(-0.89%)
Apr 18, 2023 17.18 17.49 17.11 17.37 13,297,480 +0.22(+1.30%)
Apr 17, 2023 16.94 17.24 16.79 17.15 8,879,375 +0.16(+0.91%)
Apr 14, 2023 17.13 17.34 16.76 16.99 12,139,945 -0.30(-1.74%)
Apr 13, 2023 17.55 17.55 17.21 17.29 8,816,540 -0.20(-1.16%)
Apr 12, 2023 17.61 17.61 17.29 17.49 8,089,567 +0.03(+0.17%)
Apr 11, 2023 17.32 17.52 17.23 17.47 6,061,843 +0.24(+1.41%)
Apr 10, 2023 17.24 17.44 17.09 17.22 6,810,936 +0.00(+0.00%)
Apr 06, 2023 17.73 17.73 17.16 17.22 8,435,829 -0.58(-3.26%)
Apr 05, 2023 18.08 18.11 17.50 17.80 7,989,060 -0.24(-1.34%)
Apr 04, 2023 18.50 18.63 17.80 18.05 9,834,160 -0.38(-2.05%)
Apr 03, 2023 17.92 18.55 17.92 18.42 13,600,088 +1.51(+8.94%)
Mar 31, 2023 16.87 16.97 16.72 16.91 6,750,098 +0.13(+0.75%)
Mar 30, 2023 16.84 16.98 16.60 16.79 5,112,145 +0.19(+1.17%)
Mar 29, 2023 16.39 16.69 16.38 16.59 5,866,005 +0.37(+2.27%)
Mar 28, 2023 15.68 16.40 15.67 16.23 7,720,552 +0.48(+3.08%)
Mar 27, 2023 15.30 15.81 15.18 15.74 7,926,258 +0.70(+4.64%)
Mar 24, 2023 14.94 15.11 14.51 15.04 9,316,383 -0.19(-1.27%)
Mar 23, 2023 16.22 16.45 15.09 15.24 10,389,937 -0.80(-5.01%)
Mar 22, 2023 16.45 16.56 16.03 16.04 5,206,632 -0.31(-1.90%)
Mar 21, 2023 16.07 16.73 16.06 16.35 7,968,297 +0.65(+4.13%)
Mar 20, 2023 15.06 15.74 14.87 15.70 9,222,216 +0.66(+4.38%)
Mar 17, 2023 15.20 15.33 14.77 15.04 17,464,536 -0.37(-2.39%)
Mar 16, 2023 14.93 15.68 14.71 15.41 7,833,223 +0.10(+0.63%)
Mar 15, 2023 15.73 15.73 14.60 15.31 15,453,208 -1.14(-6.95%)
Mar 14, 2023 16.68 17.23 16.32 16.46 9,882,770 -0.16(-0.96%)
Mar 13, 2023 17.19 17.42 16.61 16.62 11,697,735 -1.05(-5.94%)
Mar 10, 2023 17.92 18.14 17.55 17.67 6,121,868 -0.22(-1.24%)
Mar 09, 2023 17.92 18.48 17.80 17.89 9,398,183 +0.11(+0.60%)
Mar 08, 2023 17.75 18.29 17.61 17.78 5,819,140 -0.07(-0.38%)
Mar 07, 2023 18.41 18.50 17.76 17.85 4,407,158 -0.62(-3.34%)
Mar 06, 2023 18.48 18.71 18.35 18.47 5,402,861 -0.17(-0.93%)
Mar 03, 2023 18.14 18.76 18.03 18.64 5,193,919 +0.27(+1.47%)
Mar 02, 2023 17.84 18.43 17.78 18.37 5,891,377 +0.45(+2.53%)
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.