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 31, 2021 11.44 11.61 11.43 11.55 4,787,870 +0.09(+0.82%)
Dec 30, 2021 11.53 11.55 11.36 11.46 6,164,270 +0.01(+0.08%)
Dec 29, 2021 11.48 11.62 11.33 11.45 7,271,763 -0.21(-1.78%)
Dec 28, 2021 11.80 11.90 11.62 11.65 5,088,172 -0.08(-0.72%)
Dec 27, 2021 11.29 11.76 11.13 11.74 7,192,636 +0.44(+3.91%)
Dec 23, 2021 11.35 11.40 11.24 11.30 5,684,539 -0.01(-0.08%)
Dec 22, 2021 11.03 11.38 10.88 11.31 8,999,712 +0.25(+2.30%)
Dec 21, 2021 10.77 11.06 10.69 11.05 8,208,409 +0.56(+5.38%)
Dec 20, 2021 10.19 10.52 10.08 10.49 10,043,488 -0.12(-1.15%)
Dec 17, 2021 10.85 11.06 10.60 10.61 8,801,517 -0.48(-4.33%)
Dec 16, 2021 11.18 11.64 11.07 11.09 9,915,199 +0.03(+0.25%)
Dec 15, 2021 10.94 11.13 10.53 11.06 11,633,668 -0.01(-0.08%)
Dec 14, 2021 11.02 11.24 11.00 11.07 10,777,608 -0.10(-0.88%)
Dec 13, 2021 11.39 11.53 11.16 11.17 8,398,346 -0.40(-3.48%)
Dec 10, 2021 11.67 11.70 11.33 11.57 6,661,587 +0.06(+0.49%)
Dec 09, 2021 11.77 11.77 11.46 11.52 9,713,408 -0.41(-3.46%)
Dec 08, 2021 12.11 12.24 11.69 11.93 9,879,435 -0.10(-0.86%)
Dec 07, 2021 11.85 12.19 11.84 12.03 8,658,511 +0.51(+4.39%)
Dec 06, 2021 11.28 11.70 11.15 11.53 13,386,605 +0.41(+3.71%)
Dec 03, 2021 11.56 11.64 10.99 11.11 9,607,800 -0.22(-1.90%)
Dec 02, 2021 10.98 11.39 10.76 11.33 9,791,123 +0.27(+2.46%)
Dec 01, 2021 11.60 11.74 11.03 11.06 13,781,309 -0.07(-0.59%)
Nov 30, 2021 11.25 11.48 10.97 11.12 15,453,934 -0.54(-4.66%)
Nov 29, 2021 11.95 11.99 11.45 11.67 11,165,688 +0.05(+0.40%)
Nov 26, 2021 11.18 11.63 11.02 11.62 12,123,510 -0.63(-5.13%)
Nov 24, 2021 11.83 12.36 11.81 12.25 7,356,074 +0.22(+1.79%)
Nov 23, 2021 11.54 12.09 11.49 12.03 11,656,625 +0.74(+6.56%)
Nov 22, 2021 11.32 11.54 11.12 11.29 6,997,048 -0.08(-0.66%)
Nov 19, 2021 11.59 11.66 11.24 11.37 12,922,133 -0.62(-5.16%)
Nov 18, 2021 11.65 11.99 11.65 11.99 9,796,377 +0.32(+2.73%)
Nov 17, 2021 11.49 11.78 11.42 11.67 10,293,046 +0.07(+0.57%)
Nov 16, 2021 11.82 11.85 11.55 11.60 5,567,385 -0.17(-1.43%)
Nov 15, 2021 11.81 11.96 11.50 11.77 7,365,016 -0.18(-1.49%)
Nov 12, 2021 11.83 11.97 11.78 11.95 6,887,935 -0.04(-0.31%)
Nov 11, 2021 11.90 12.18 11.90 11.99 7,961,946 +0.08(+0.71%)
Nov 10, 2021 12.29 11.90 10,707,215 -0.44(-3.57%)
Nov 09, 2021 12.32 12.49 12.10 12.34 10,137,982 +0.10(+0.84%)
Nov 08, 2021 11.87 12.64 11.82 12.24 19,673,632 +0.46(+3.90%)
Nov 05, 2021 11.68 11.95 11.37 11.78 24,638,712 +0.28(+2.45%)
Nov 04, 2021 11.57 11.78 11.40 11.50 17,340,658 +0.10(+0.90%)
Nov 03, 2021 11.36 11.62 11.17 11.39 14,680,216 +0.14(+1.25%)
Nov 02, 2021 11.35 11.42 11.12 11.25 10,716,457 -0.23(-1.96%)
Nov 01, 2021 11.39 11.54 11.25 11.48 9,213,939 +0.24(+2.17%)
Oct 29, 2021 11.11 11.26 10.94 11.24 10,019,481 +0.16(+1.44%)
Oct 28, 2021 10.81 11.11 10.74 11.08 10,475,431 +0.28(+2.61%)
Oct 27, 2021 10.98 11.05 10.77 10.79 6,703,193 -0.35(-3.11%)
Oct 26, 2021 11.27 11.14 7,278,752 -0.08(-0.67%)
Oct 25, 2021 11.16 11.31 11.11 11.22 12,067,816 +0.22(+1.96%)
Oct 22, 2021 10.96 11.05 10.73 11.00 8,919,978 +0.09(+0.86%)
Oct 21, 2021 10.82 11.03 10.69 10.91 10,636,571 -0.01(-0.09%)
Oct 20, 2021 10.71 11.15 10.71 10.92 8,138,503 +0.06(+0.52%)
Oct 19, 2021 10.80 10.99 10.66 10.86 5,937,359 +0.07(+0.61%)
Oct 18, 2021 11.07 11.09 10.68 10.79 11,063,988 -0.14(-1.29%)
Oct 15, 2021 11.16 11.29 10.92 10.94 9,742,685 -0.07(-0.68%)
Oct 14, 2021 10.81 11.07 10.72 11.01 9,620,659 +0.45(+4.26%)
Oct 13, 2021 10.59 10.63 10.39 10.56 10,632,012 -0.18(-1.66%)
Oct 12, 2021 10.69 10.80 10.46 10.74 12,676,214 -0.02(-0.17%)
Oct 11, 2021 11.01 11.09 10.72 10.76 11,536,597 +0.18(+1.68%)
Oct 08, 2021 10.40 10.70 10.38 10.58 10,668,952 +0.36(+3.49%)
Oct 07, 2021 9.969 10.34 9.763 10.22 10,584,403 +0.31(+3.12%)
Oct 06, 2021 9.894 10.04 9.678 9.913 13,230,415 -0.20(-1.95%)
Oct 05, 2021 9.941 10.25 9.810 10.11 13,923,460 +0.33(+3.36%)
Oct 04, 2021 9.622 9.964 9.622 9.781 13,333,239 +0.35(+3.68%)
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.