Cenovus Energy Inc (NY: CVE )

20.95 -0.14 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.35 21.55 20.88 20.95 13,584,987 -0.14(-0.66%)
Apr 11, 2024 21.85 21.90 21.00 21.09 18,856,192 -0.71(-3.26%)
Apr 10, 2024 21.44 21.88 21.43 21.80 8,382,886 +0.23(+1.07%)
Apr 09, 2024 21.53 21.64 21.40 21.57 8,500,403 +0.12(+0.56%)
Apr 08, 2024 21.39 21.54 21.25 21.45 8,179,972 +0.07(+0.33%)
Apr 05, 2024 21.11 21.46 20.93 21.38 6,822,154 +0.27(+1.28%)
Apr 04, 2024 20.99 21.21 20.89 21.11 8,713,373 +0.12(+0.57%)
Apr 03, 2024 20.50 21.02 20.41 20.99 7,915,689 +0.56(+2.74%)
Apr 02, 2024 20.34 20.49 20.14 20.43 7,404,635 +0.32(+1.59%)
Apr 01, 2024 20.06 20.17 19.83 20.11 7,374,214 +0.12(+0.60%)
Mar 28, 2024 19.97 19.98 19.98 19.99 5,328,694 +0.15(+0.76%)
Mar 27, 2024 19.59 19.90 19.59 19.84 7,394,421 -0.04(-0.20%)
Mar 26, 2024 19.93 20.01 19.84 19.88 16,101,068 +0.06(+0.30%)
Mar 25, 2024 19.45 19.91 19.43 19.82 12,680,390 +0.46(+2.38%)
Mar 22, 2024 19.33 19.40 19.16 19.36 8,108,165 +0.04(+0.21%)
Mar 21, 2024 19.20 19.34 19.04 19.32 9,767,025 +0.09(+0.47%)
Mar 20, 2024 18.89 19.31 18.83 19.23 8,399,135 +0.16(+0.84%)
Mar 19, 2024 18.91 19.17 18.86 19.07 7,634,608 +0.11(+0.58%)
Mar 18, 2024 18.71 18.99 18.62 18.96 9,781,875 +0.38(+2.05%)
Mar 15, 2024 18.65 18.90 18.54 18.58 11,553,079 -0.07(-0.38%)
Mar 14, 2024 18.42 18.67 18.42 18.65 10,777,715 +0.37(+2.02%)
Mar 13, 2024 18.01 18.48 18.01 18.28 12,818,571 +0.49(+2.73%)
Mar 12, 2024 17.66 17.83 17.56 17.79 9,119,699 +0.12(+0.67%)
Mar 11, 2024 17.41 17.76 17.27 17.67 10,073,077 +0.15(+0.85%)
Mar 08, 2024 17.77 17.81 17.37 17.53 12,341,113 -0.26(-1.45%)
Mar 07, 2024 17.73 18.02 17.69 17.78 23,426,654 +0.06(+0.34%)
Mar 06, 2024 17.75 17.91 17.57 17.72 15,919,286 +0.32(+1.82%)
Mar 05, 2024 17.38 17.63 17.31 17.41 15,858,956 +0.10(+0.57%)
Mar 04, 2024 17.62 17.69 17.31 17.31 16,157,914 -0.26(-1.47%)
Mar 01, 2024 17.53 17.89 17.47 17.57 23,324,518 +0.27(+1.55%)
Feb 29, 2024 17.22 17.56 17.13 17.30 13,778,791 +0.17(+0.98%)
Feb 28, 2024 17.34 17.50 17.08 17.13 11,229,358 -0.27(-1.54%)
Feb 27, 2024 17.71 17.86 17.36 17.40 9,549,111 -0.19(-1.07%)
Feb 26, 2024 17.39 17.62 17.31 17.59 9,334,471 +0.10(+0.57%)
Feb 23, 2024 17.43 17.56 17.20 17.49 8,151,207 +0.02(+0.11%)
Feb 22, 2024 17.27 17.59 17.18 17.47 8,584,780 +0.10(+0.57%)
Feb 21, 2024 17.02 17.38 16.96 17.37 8,678,703 +0.32(+1.86%)
Feb 20, 2024 17.33 17.47 16.98 17.05 12,368,663 -0.23(-1.32%)
Feb 16, 2024 17.32 17.49 17.21 17.28 11,332,339 -0.05(-0.29%)
Feb 15, 2024 16.14 17.44 16.14 17.33 21,286,478 +1.20(+7.45%)
Feb 14, 2024 16.29 16.41 16.01 16.13 13,665,469 +0.03(+0.19%)
Feb 13, 2024 16.30 16.34 15.89 16.10 17,165,236 -0.34(-2.05%)
Feb 12, 2024 16.13 16.44 16.13 16.43 12,193,270 +0.33(+2.03%)
Feb 09, 2024 16.24 16.33 16.03 16.11 10,266,251 -0.07(-0.43%)
Feb 08, 2024 15.83 16.24 15.79 16.18 11,610,164 +0.40(+2.52%)
Feb 07, 2024 15.75 15.82 15.56 15.78 12,668,746 +0.06(+0.38%)
Feb 06, 2024 15.73 15.98 15.62 15.72 8,489,457 +0.10(+0.64%)
Feb 05, 2024 15.61 15.80 15.35 15.62 10,831,338 -0.09(-0.57%)
Feb 02, 2024 15.94 16.00 15.63 15.71 11,022,301 -0.30(-1.86%)
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.