Skip to main content

Cenovus Energy Inc (NY: CVE )

16.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 16.87 17.12 16.78 16.99 7,035,899 +0.49(+2.97%)
Jun 01, 2023 16.03 16.59 15.96 16.50 8,592,960 +0.52(+3.25%)
May 31, 2023 15.96 16.12 15.77 15.98 7,027,086 -0.36(-2.20%)
May 30, 2023 16.36 16.45 16.08 16.34 5,798,408 -0.34(-2.04%)
May 26, 2023 16.57 16.78 16.44 16.68 4,159,993 +0.29(+1.77%)
May 25, 2023 16.65 16.70 16.35 16.39 10,070,820 -0.46(-2.73%)
May 24, 2023 16.75 17.02 16.63 16.85 5,909,968 +0.18(+1.08%)
May 23, 2023 16.73 16.98 16.60 16.67 5,670,679 +0.08(+0.48%)
May 22, 2023 16.50 16.79 16.39 16.59 5,340,188 +0.08(+0.48%)
May 19, 2023 16.60 16.66 16.20 16.51 6,196,105 +0.08(+0.49%)
May 18, 2023 16.08 16.48 15.92 16.43 6,901,614 +0.24(+1.48%)
May 17, 2023 16.18 16.26 15.77 16.19 4,396,822 +0.30(+1.89%)
May 16, 2023 16.16 16.43 15.82 15.89 4,320,735 -0.34(-2.09%)
May 15, 2023 15.99 16.41 15.99 16.23 5,513,871 +0.37(+2.33%)
May 12, 2023 15.96 16.05 15.69 15.86 5,445,162 -0.01(-0.06%)
May 11, 2023 15.95 16.13 15.74 15.87 6,939,989 -0.38(-2.34%)
May 10, 2023 16.60 16.60 16.09 16.25 6,992,863 -0.20(-1.22%)
May 09, 2023 16.02 16.61 15.93 16.45 7,038,514 +0.22(+1.36%)
May 08, 2023 16.30 16.43 16.08 16.23 5,850,661 +0.31(+1.95%)
May 05, 2023 15.70 16.11 15.70 15.92 5,748,100 +0.67(+4.39%)
May 04, 2023 15.18 15.36 14.98 15.25 8,802,438 +0.10(+0.66%)
May 03, 2023 15.22 15.38 14.97 15.15 11,286,353 -0.31(-2.01%)
May 02, 2023 16.14 16.17 15.13 15.46 11,979,281 -1.00(-6.08%)
May 01, 2023 16.58 16.92 16.41 16.46 7,577,929 -0.34(-2.02%)
Apr 28, 2023 16.14 16.87 15.97 16.80 7,454,555 +0.70(+4.35%)
Apr 27, 2023 16.34 16.72 16.01 16.10 8,809,612 -0.25(-1.53%)
Apr 26, 2023 16.54 17.58 16.21 16.35 10,636,247 -0.66(-3.88%)
Apr 25, 2023 17.54 17.58 16.94 17.01 9,110,683 -0.87(-4.87%)
Apr 24, 2023 17.50 17.88 17.39 17.88 6,172,872 +0.38(+2.17%)
Apr 21, 2023 17.79 17.89 17.41 17.50 8,549,580 -0.23(-1.30%)
Apr 20, 2023 17.45 17.85 17.45 17.73 9,757,231 -0.04(-0.23%)
Apr 19, 2023 17.66 17.78 17.41 17.77 14,391,516 -0.16(-0.89%)
Apr 18, 2023 17.74 18.06 17.66 17.93 12,880,976 +0.23(+1.30%)
Apr 17, 2023 17.49 17.80 17.33 17.70 8,601,255 +0.16(+0.91%)
Apr 14, 2023 17.68 17.90 17.30 17.54 11,759,698 -0.31(-1.74%)
Apr 13, 2023 18.12 18.12 17.77 17.85 8,540,388 -0.21(-1.16%)
Apr 12, 2023 18.18 18.18 17.85 18.06 7,836,186 +0.03(+0.17%)
Apr 11, 2023 17.88 18.09 17.79 18.03 5,871,974 +0.25(+1.41%)
Apr 10, 2023 17.80 18.00 17.64 17.78 6,597,604 +0.00(+0.00%)
Apr 06, 2023 18.30 18.30 17.72 17.78 8,171,602 -0.60(-3.26%)
Apr 05, 2023 18.66 18.70 18.07 18.38 7,738,827 -0.25(-1.34%)
Apr 04, 2023 19.10 19.23 18.38 18.63 9,526,134 -0.39(-2.05%)
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.