Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 18.36 18.77 18.28 18.66 6,218,964 +0.41(+2.25%)
Jun 17, 2024 18.34 18.42 18.15 18.25 6,758,583 +0.01(+0.05%)
Jun 14, 2024 18.33 18.34 18.02 18.24 6,686,581 -0.01(-0.05%)
Jun 13, 2024 18.91 18.93 18.07 18.25 21,457,484 -0.73(-3.86%)
Jun 12, 2024 19.40 19.54 18.91 18.98 4,589,492 -0.11(-0.57%)
Jun 11, 2024 19.11 19.14 18.88 19.09 3,846,561 -0.08(-0.41%)
Jun 10, 2024 18.88 19.22 18.82 19.17 5,519,514 +0.45(+2.38%)
Jun 07, 2024 18.77 18.86 18.63 18.73 8,152,031 -0.15(-0.79%)
Jun 06, 2024 18.96 19.05 18.78 18.87 9,773,193 -0.06(-0.31%)
Jun 05, 2024 19.16 19.20 18.91 18.93 4,750,433 -0.07(-0.36%)
Jun 04, 2024 19.06 19.12 18.78 19.00 6,552,512 -0.37(-1.89%)
Jun 03, 2024 20.66 20.69 19.36 19.37 9,419,305 -1.25(-6.05%)
May 31, 2024 20.58 20.64 20.30 20.62 7,037,506 +0.23(+1.12%)
May 30, 2024 20.43 20.87 20.25 20.39 6,913,462 -0.05(-0.24%)
May 29, 2024 20.64 20.74 20.18 20.44 6,840,930 -0.32(-1.53%)
May 28, 2024 20.36 20.79 20.29 20.76 6,947,708 +0.64(+3.20%)
May 24, 2024 19.89 20.22 19.89 20.11 5,617,341 +0.37(+1.86%)
May 23, 2024 19.96 20.05 19.59 19.75 4,393,800 -0.03(-0.15%)
May 22, 2024 19.89 20.06 19.61 19.77 5,517,887 -0.30(-1.48%)
May 21, 2024 19.95 20.12 19.84 20.07 7,310,553 +0.11(+0.55%)
May 20, 2024 20.09 20.31 19.96 19.96 3,367,628 -0.04(-0.20%)
May 17, 2024 19.86 20.07 19.74 20.00 6,131,309 +0.23(+1.15%)
May 16, 2024 20.16 20.16 19.75 19.77 6,194,772 -0.06(-0.32%)
May 15, 2024 19.78 19.90 19.46 19.84 6,938,664 -0.02(-0.10%)
May 14, 2024 20.09 20.13 19.77 19.86 6,369,585 -0.23(-1.13%)
May 13, 2024 20.38 20.43 19.96 20.09 4,417,940 -0.11(-0.54%)
May 10, 2024 20.60 20.62 20.14 20.19 3,996,244 -0.24(-1.16%)
May 09, 2024 20.43 20.62 20.39 20.43 5,800,952 +0.02(+0.10%)
May 08, 2024 20.15 20.43 20.06 20.41 5,374,306 +0.14(+0.68%)
May 07, 2024 20.29 20.42 20.14 20.27 6,225,030 -0.07(-0.34%)
May 06, 2024 20.41 20.69 20.29 20.34 6,642,455 +0.19(+0.93%)
May 03, 2024 20.50 20.50 19.98 20.15 8,364,335 -0.08(-0.39%)
May 02, 2024 20.27 20.46 20.12 20.23 8,471,556 +0.23(+1.13%)
May 01, 2024 20.36 20.57 19.73 20.01 17,244,556 -0.22(-1.07%)
Apr 30, 2024 21.05 21.06 20.20 20.22 16,013,923 -0.96(-4.55%)
Apr 29, 2024 21.22 21.23 20.95 21.19 7,186,086 +0.08(+0.37%)
Apr 26, 2024 20.92 21.22 20.81 21.11 7,921,010 +0.18(+0.85%)
Apr 25, 2024 20.62 21.05 20.62 20.93 9,170,707 +0.05(+0.24%)
Apr 24, 2024 20.96 21.01 20.70 20.88 6,002,179 -0.04(-0.19%)
Apr 23, 2024 20.72 21.00 20.63 20.92 6,624,405 +0.17(+0.81%)
Apr 22, 2024 20.34 20.94 20.27 20.75 6,613,497 +0.25(+1.20%)
Apr 19, 2024 20.27 20.75 20.23 20.51 6,555,561 +0.19(+0.92%)
Apr 18, 2024 20.42 20.69 20.15 20.32 9,517,331 -0.04(-0.19%)
Apr 17, 2024 20.25 20.86 20.21 20.36 16,561,430 +0.07(+0.34%)
Apr 16, 2024 20.10 20.48 19.91 20.29 13,015,292 +0.08(+0.39%)
Apr 15, 2024 20.65 20.69 20.20 20.21 13,424,845 -0.39(-1.91%)
Apr 12, 2024 21.00 21.19 20.54 20.61 13,811,417 -0.14(-0.66%)
Apr 11, 2024 21.49 21.54 20.65 20.74 19,170,482 -0.70(-3.26%)
Apr 10, 2024 21.09 21.52 21.08 21.44 8,522,609 +0.23(+1.07%)
Apr 09, 2024 21.18 21.29 21.05 21.22 8,642,085 +0.12(+0.56%)
Apr 08, 2024 21.04 21.19 20.90 21.10 8,316,313 +0.07(+0.33%)
Apr 05, 2024 20.76 21.11 20.59 21.03 6,935,863 +0.27(+1.28%)
Apr 04, 2024 20.65 20.86 20.55 20.76 8,858,605 +0.12(+0.57%)
Apr 03, 2024 20.16 20.68 20.08 20.65 8,047,625 +0.55(+2.74%)
Apr 02, 2024 20.01 20.15 19.81 20.10 7,528,053 +0.31(+1.59%)
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.