Skip to main content

Cenovus Energy Inc (NY: CVE )

19.90 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.15 20.15 19.86 19.90 3,953,548 +0.02(+0.10%)
Jul 11, 2024 19.67 20.08 19.50 19.88 4,861,425 +0.22(+1.12%)
Jul 10, 2024 19.23 19.68 19.22 19.66 5,717,685 +0.40(+2.08%)
Jul 09, 2024 19.42 19.60 19.23 19.26 5,004,339 -0.32(-1.63%)
Jul 08, 2024 19.56 19.69 19.45 19.58 4,669,818 -0.07(-0.36%)
Jul 05, 2024 20.18 20.20 19.52 19.65 5,795,073 -0.47(-2.34%)
Jul 03, 2024 20.26 20.32 20.03 20.12 4,670,216 -0.08(-0.40%)
Jul 02, 2024 19.91 20.21 19.87 20.20 7,142,059 +0.41(+2.07%)
Jul 01, 2024 19.88 19.90 19.59 19.79 4,814,284 +0.13(+0.66%)
Jun 28, 2024 19.88 19.95 19.52 19.66 5,372,914 -0.01(-0.05%)
Jun 27, 2024 19.48 19.68 19.44 19.67 5,968,134 +0.32(+1.65%)
Jun 26, 2024 19.30 19.38 19.16 19.35 9,102,175 +0.02(+0.10%)
Jun 25, 2024 19.21 19.47 19.07 19.33 7,953,211 +0.08(+0.42%)
Jun 24, 2024 18.79 19.33 18.78 19.25 7,044,504 +0.60(+3.22%)
Jun 21, 2024 18.81 18.92 18.52 18.65 6,218,158 -0.14(-0.75%)
Jun 20, 2024 18.71 19.07 18.68 18.79 5,511,611 +0.13(+0.70%)
Jun 18, 2024 18.36 18.77 18.28 18.66 6,219,017 +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 -0.06(-0.32%)
Jun 13, 2024 18.96 18.98 18.12 18.30 21,400,026 -0.73(-3.86%)
Jun 12, 2024 19.45 19.59 18.96 19.03 4,577,202 -0.11(-0.57%)
Jun 11, 2024 19.16 19.19 18.93 19.14 3,836,261 -0.08(-0.41%)
Jun 10, 2024 18.93 19.27 18.87 19.22 5,504,734 +0.45(+2.38%)
Jun 07, 2024 18.83 18.91 18.68 18.78 8,130,202 -0.15(-0.79%)
Jun 06, 2024 19.01 19.10 18.83 18.92 9,747,023 -0.06(-0.31%)
Jun 05, 2024 19.21 19.25 18.96 18.98 4,737,712 -0.07(-0.36%)
Jun 04, 2024 19.11 19.17 18.83 19.05 6,534,966 -0.37(-1.89%)
Jun 03, 2024 20.71 20.74 19.41 19.42 9,394,082 -1.25(-6.05%)
May 31, 2024 20.63 20.69 20.35 20.67 7,018,661 +0.23(+1.12%)
May 30, 2024 20.48 20.93 20.30 20.44 6,894,950 -0.05(-0.24%)
May 29, 2024 20.69 20.79 20.23 20.49 6,822,612 -0.32(-1.53%)
May 28, 2024 20.41 20.85 20.34 20.81 6,929,104 +0.65(+3.20%)
May 24, 2024 19.95 20.27 19.95 20.17 5,602,299 +0.37(+1.86%)
May 23, 2024 20.02 20.11 19.64 19.80 4,382,034 -0.03(-0.15%)
May 22, 2024 19.95 20.12 19.66 19.83 5,503,112 -0.30(-1.48%)
May 21, 2024 20.01 20.17 19.90 20.13 7,290,977 +0.11(+0.55%)
May 20, 2024 20.15 20.36 20.02 20.02 3,358,611 -0.04(-0.20%)
May 17, 2024 19.92 20.12 19.80 20.06 6,114,891 +0.23(+1.15%)
May 16, 2024 20.22 20.22 19.80 19.83 6,178,184 -0.10(-0.50%)
May 15, 2024 19.87 19.99 19.54 19.93 6,907,672 -0.02(-0.10%)
May 14, 2024 20.18 20.22 19.86 19.95 6,341,134 -0.23(-1.13%)
May 13, 2024 20.47 20.52 20.05 20.18 4,398,207 -0.11(-0.54%)
May 10, 2024 20.69 20.71 20.23 20.28 3,978,394 -0.24(-1.16%)
May 09, 2024 20.52 20.71 20.48 20.52 5,775,042 +0.02(+0.10%)
May 08, 2024 20.24 20.53 20.15 20.50 5,350,302 +0.14(+0.68%)
May 07, 2024 20.38 20.51 20.23 20.36 6,197,225 -0.07(-0.34%)
May 06, 2024 20.50 20.78 20.38 20.43 6,612,786 +0.19(+0.93%)
May 03, 2024 20.59 20.59 20.07 20.24 8,326,975 -0.08(-0.39%)
May 02, 2024 20.36 20.55 20.21 20.32 8,433,717 +0.23(+1.13%)
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.