Skip to main content

Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 15.64 16.35 15.48 16.28 7,692,716 +0.68(+4.35%)
Apr 27, 2023 15.83 16.20 15.52 15.60 9,091,065 -0.24(-1.53%)
Apr 26, 2023 16.03 17.04 15.71 15.84 10,976,058 -0.64(-3.88%)
Apr 25, 2023 17.00 17.04 16.42 16.48 9,401,755 -0.84(-4.87%)
Apr 24, 2023 16.96 17.33 16.86 17.33 6,370,085 +0.37(+2.17%)
Apr 21, 2023 17.24 17.34 16.87 16.96 8,822,725 -0.22(-1.30%)
Apr 20, 2023 16.91 17.30 16.91 17.18 10,068,959 -0.04(-0.23%)
Apr 19, 2023 17.11 17.23 16.88 17.22 14,851,302 -0.16(-0.89%)
Apr 18, 2023 17.19 17.50 17.12 17.37 13,292,503 +0.22(+1.30%)
Apr 17, 2023 16.95 17.25 16.79 17.15 8,876,051 +0.16(+0.91%)
Apr 14, 2023 17.13 17.35 16.76 17.00 12,135,402 -0.30(-1.74%)
Apr 13, 2023 17.56 17.56 17.22 17.30 8,813,240 -0.20(-1.16%)
Apr 12, 2023 17.62 17.62 17.30 17.50 8,086,539 +0.03(+0.17%)
Apr 11, 2023 17.33 17.53 17.24 17.47 6,059,574 +0.24(+1.41%)
Apr 10, 2023 17.25 17.44 17.10 17.23 6,808,387 +0.00(+0.00%)
Apr 06, 2023 17.73 17.73 17.17 17.23 8,432,672 -0.58(-3.26%)
Apr 05, 2023 18.08 18.12 17.51 17.81 7,986,070 -0.24(-1.34%)
Apr 04, 2023 18.51 18.63 17.81 18.05 9,830,479 -0.38(-2.05%)
Apr 03, 2023 17.93 18.56 17.93 18.43 13,594,998 +1.51(+8.94%)
Mar 31, 2023 16.88 16.97 16.73 16.92 6,747,572 +0.13(+0.75%)
Mar 30, 2023 16.84 16.99 16.61 16.79 5,110,232 +0.19(+1.17%)
Mar 29, 2023 16.40 16.70 16.39 16.60 5,863,809 +0.37(+2.27%)
Mar 28, 2023 15.69 16.41 15.68 16.23 7,717,662 +0.48(+3.08%)
Mar 27, 2023 15.30 15.82 15.18 15.75 7,923,291 +0.70(+4.64%)
Mar 24, 2023 14.94 15.11 14.52 15.05 9,312,896 -0.19(-1.27%)
Mar 23, 2023 16.22 16.45 15.10 15.24 10,386,048 -0.80(-5.01%)
Mar 22, 2023 16.45 16.57 16.04 16.05 5,204,683 -0.31(-1.90%)
Mar 21, 2023 16.08 16.74 16.06 16.36 7,965,314 +0.65(+4.13%)
Mar 20, 2023 15.07 15.75 14.87 15.71 9,218,765 +0.66(+4.38%)
Mar 17, 2023 15.20 15.34 14.78 15.05 17,458,000 -0.37(-2.39%)
Mar 16, 2023 14.93 15.69 14.72 15.42 7,830,291 +0.10(+0.63%)
Mar 15, 2023 15.74 15.74 14.60 15.32 15,447,425 -1.14(-6.95%)
Mar 14, 2023 16.69 17.24 16.32 16.46 9,879,071 -0.16(-0.96%)
Mar 13, 2023 17.19 17.42 16.61 16.62 11,693,355 -1.05(-5.94%)
Mar 10, 2023 17.92 18.15 17.56 17.67 6,119,576 -0.22(-1.24%)
Mar 09, 2023 17.92 18.48 17.80 17.90 9,394,665 +0.11(+0.60%)
Mar 08, 2023 17.76 18.30 17.62 17.79 5,816,961 -0.07(-0.38%)
Mar 07, 2023 18.42 18.51 17.77 17.86 4,405,508 -0.62(-3.34%)
Mar 06, 2023 18.48 18.71 18.36 18.47 5,400,838 -0.17(-0.93%)
Mar 03, 2023 18.15 18.77 18.04 18.65 5,191,975 +0.27(+1.47%)
Mar 02, 2023 17.85 18.44 17.79 18.38 5,889,172 +0.45(+2.53%)
Mar 01, 2023 17.69 17.97 17.51 17.92 6,993,093 +0.16(+0.92%)
Feb 28, 2023 18.04 18.13 17.68 17.76 6,177,266 -0.13(-0.75%)
Feb 27, 2023 17.59 17.97 17.57 17.90 4,256,861 +0.35(+1.98%)
Feb 24, 2023 17.17 17.56 16.92 17.55 6,306,457 +0.16(+0.94%)
Feb 23, 2023 17.64 17.72 17.10 17.38 4,823,475 +0.14(+0.84%)
Feb 22, 2023 17.64 17.90 17.12 17.24 7,485,827 -0.51(-2.88%)
Feb 21, 2023 17.47 18.08 17.46 17.75 8,280,618 +0.24(+1.38%)
Feb 17, 2023 17.51 17.83 17.12 17.51 10,778,006 -0.27(-1.52%)
Feb 16, 2023 17.91 18.55 16.99 17.78 17,202,584 -0.91(-4.85%)
Feb 15, 2023 18.80 19.05 18.32 18.68 8,435,323 -0.50(-2.61%)
Feb 14, 2023 19.08 19.43 18.78 19.19 5,458,967 +0.03(+0.15%)
Feb 13, 2023 19.25 19.32 19.01 19.16 6,344,787 -0.17(-0.90%)
Feb 10, 2023 19.05 19.47 19.03 19.33 5,605,195 +0.71(+3.83%)
Feb 09, 2023 18.78 19.07 18.58 18.62 5,424,282 -0.16(-0.87%)
Feb 08, 2023 18.78 19.08 18.58 18.78 5,112,582 +0.04(+0.21%)
Feb 07, 2023 18.10 18.78 17.90 18.74 5,977,540 +0.80(+4.46%)
Feb 06, 2023 17.95 18.07 17.64 17.94 4,729,568 -0.02(-0.11%)
Feb 03, 2023 17.75 18.47 17.70 17.96 7,986,036 +0.23(+1.30%)
Feb 02, 2023 18.53 18.58 17.48 17.73 10,305,591 -0.81(-4.36%)
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.