Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 16.13 16.46 15.88 16.01 11,131,146 -0.05(-0.31%)
Jan 31, 2024 16.27 16.35 16.04 16.06 10,927,339 -0.26(-1.58%)
Jan 30, 2024 15.86 16.33 15.83 16.32 12,754,713 +0.33(+2.05%)
Jan 29, 2024 16.04 16.07 15.84 15.99 11,567,761 -0.09(-0.56%)
Jan 26, 2024 15.73 16.11 15.56 16.08 14,156,729 +0.35(+2.21%)
Jan 25, 2024 15.48 15.79 15.34 15.73 14,557,499 +0.41(+2.66%)
Jan 24, 2024 15.14 15.36 15.06 15.32 15,802,548 +0.29(+1.91%)
Jan 23, 2024 14.83 15.22 14.80 15.03 9,928,079 +0.14(+0.93%)
Jan 22, 2024 14.73 15.05 14.63 14.90 11,389,546 +0.09(+0.60%)
Jan 19, 2024 14.79 14.94 14.70 14.81 8,680,035 +0.02(+0.13%)
Jan 18, 2024 14.81 14.89 14.58 14.79 19,291,980 +0.00(+0.00%)
Jan 17, 2024 14.96 15.00 14.69 14.79 15,845,765 -0.40(-2.61%)
Jan 16, 2024 15.50 15.51 15.12 15.18 11,981,986 -0.31(-1.99%)
Jan 12, 2024 16.04 16.07 15.46 15.49 12,740,883 -0.28(-1.76%)
Jan 11, 2024 16.13 16.17 15.72 15.77 11,448,526 -0.27(-1.67%)
Jan 10, 2024 16.08 16.26 15.95 16.04 9,958,008 -0.01(-0.06%)
Jan 09, 2024 16.18 16.20 15.91 16.05 7,960,898 -0.14(-0.86%)
Jan 08, 2024 15.97 16.20 15.80 16.19 11,521,557 -0.19(-1.15%)
Jan 05, 2024 16.44 16.65 16.33 16.37 9,269,674 +0.10(+0.61%)
Jan 04, 2024 17.03 17.06 16.26 16.28 9,716,102 -0.61(-3.59%)
Jan 03, 2024 16.47 16.93 16.42 16.88 8,605,638 +0.43(+2.59%)
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.