Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.35 19.51 19.23 19.36 8,226,456 +0.17(+0.91%)
Aug 30, 2023 18.97 19.30 18.97 19.18 5,990,758 +0.28(+1.49%)
Aug 29, 2023 18.50 19.00 18.39 18.90 7,231,743 +0.48(+2.58%)
Aug 28, 2023 18.43 18.67 18.29 18.42 5,525,582 +0.14(+0.74%)
Aug 25, 2023 18.02 18.35 17.77 18.29 8,309,784 +0.34(+1.89%)
Aug 24, 2023 18.20 18.26 17.94 17.95 8,085,702 -0.39(-2.12%)
Aug 23, 2023 18.29 18.59 18.07 18.34 7,250,135 -0.24(-1.31%)
Aug 22, 2023 18.60 18.80 18.49 18.58 6,324,994 -0.05(-0.26%)
Aug 21, 2023 18.94 19.01 18.62 18.63 5,418,461 -0.16(-0.83%)
Aug 18, 2023 18.59 19.01 18.39 18.78 9,664,206 -0.03(-0.15%)
Aug 17, 2023 18.99 19.20 18.73 18.81 9,070,277 +0.06(+0.31%)
Aug 16, 2023 18.78 19.02 18.73 18.75 7,273,240 -0.02(-0.10%)
Aug 15, 2023 18.94 19.08 18.60 18.77 10,611,257 -0.36(-1.88%)
Aug 14, 2023 19.05 19.17 18.89 19.13 8,306,805 -0.09(-0.45%)
Aug 11, 2023 18.75 19.22 18.75 19.22 6,707,676 +0.37(+1.96%)
Aug 10, 2023 18.90 19.28 18.73 18.85 9,468,705 +0.05(+0.26%)
Aug 09, 2023 18.80 18.94 18.65 18.80 8,116,881 +0.09(+0.47%)
Aug 08, 2023 18.23 18.73 18.06 18.72 5,238,061 +0.07(+0.36%)
Aug 07, 2023 18.50 18.97 18.50 18.65 6,652,258 +0.16(+0.84%)
Aug 04, 2023 18.56 18.80 18.38 18.49 6,008,456 +0.00(+0.00%)
Aug 03, 2023 18.08 18.66 17.94 18.49 7,046,775 +0.44(+2.42%)
Aug 02, 2023 18.26 18.28 17.90 18.06 9,608,507 -0.39(-2.11%)
Aug 01, 2023 18.26 18.46 17.98 18.44 6,081,382 -0.03(-0.16%)
Jul 31, 2023 18.52 18.91 18.45 18.47 7,458,054 +0.13(+0.69%)
Jul 28, 2023 18.00 18.39 17.69 18.35 7,870,924 +0.42(+2.33%)
Jul 27, 2023 17.63 18.42 17.36 17.93 17,229,762 +0.39(+2.21%)
Jul 26, 2023 17.53 17.66 17.35 17.54 7,739,976 -0.08(-0.44%)
Jul 25, 2023 17.43 17.82 17.39 17.62 8,261,419 +0.19(+1.11%)
Jul 24, 2023 17.00 17.60 16.95 17.42 6,226,733 +0.51(+2.99%)
Jul 21, 2023 16.70 16.97 16.57 16.92 7,799,145 +0.29(+1.75%)
Jul 20, 2023 16.78 16.94 16.37 16.63 9,161,909 +0.02(+0.12%)
Jul 19, 2023 16.78 16.95 16.43 16.61 9,217,467 -0.09(-0.52%)
Jul 18, 2023 16.41 16.80 16.36 16.70 7,974,680 +0.28(+1.72%)
Jul 17, 2023 16.70 16.77 16.38 16.41 7,325,728 -0.34(-2.03%)
Jul 14, 2023 17.17 17.20 16.72 16.75 6,358,354 -0.45(-2.60%)
Jul 13, 2023 17.00 17.21 16.86 17.20 6,149,737 +0.25(+1.49%)
Jul 12, 2023 17.46 17.54 16.88 16.95 7,852,043 -0.22(-1.30%)
Jul 11, 2023 17.05 17.24 16.88 17.17 5,357,761 +0.28(+1.67%)
Jul 10, 2023 16.82 16.99 16.72 16.89 4,318,248 +0.07(+0.40%)
Jul 07, 2023 16.27 16.95 16.22 16.82 6,555,386 +0.50(+3.03%)
Jul 06, 2023 16.43 16.59 16.07 16.33 5,366,548 -0.38(-2.27%)
Jul 05, 2023 16.76 16.83 16.60 16.71 4,978,344 -0.01(-0.06%)
Jul 03, 2023 16.65 16.91 16.60 16.71 2,613,491 +0.22(+1.35%)
Jun 30, 2023 16.32 16.64 16.21 16.49 4,636,598 +0.25(+1.55%)
Jun 29, 2023 16.16 16.38 16.02 16.24 4,181,827 +0.14(+0.84%)
Jun 28, 2023 15.88 16.15 15.71 16.10 4,095,103 +0.12(+0.73%)
Jun 27, 2023 15.98 16.09 15.80 15.99 4,141,815 -0.07(-0.42%)
Jun 26, 2023 15.60 16.13 15.55 16.05 3,765,117 +0.48(+3.05%)
Jun 23, 2023 15.54 15.72 15.44 15.58 4,168,977 -0.27(-1.72%)
Jun 22, 2023 16.11 16.11 15.84 15.85 4,502,443 -0.50(-3.03%)
Jun 21, 2023 15.93 16.40 15.83 16.35 6,308,971 +0.42(+2.62%)
Jun 20, 2023 16.04 16.14 15.63 15.93 9,259,594 -0.24(-1.50%)
Jun 16, 2023 16.51 16.53 16.14 16.17 7,925,103 -0.30(-1.83%)
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.