Skip to main content

Cenovus Energy Inc (NY: CVE )

18.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 17.95 18.32 17.77 18.27 12,080,868 +0.43(+2.41%)
Oct 03, 2024 17.27 17.85 17.16 17.84 9,145,314 +0.62(+3.60%)
Oct 02, 2024 17.43 17.48 17.04 17.22 6,898,714 +0.06(+0.35%)
Oct 01, 2024 16.52 17.30 16.52 17.16 9,659,210 +0.43(+2.57%)
Sep 30, 2024 16.65 16.97 16.60 16.73 7,020,022 +0.09(+0.54%)
Sep 27, 2024 16.40 16.70 16.36 16.64 7,975,695 +0.35(+2.15%)
Sep 26, 2024 16.56 16.80 16.24 16.29 14,254,629 -0.71(-4.18%)
Sep 25, 2024 17.27 17.33 16.89 17.00 9,141,299 -0.36(-2.07%)
Sep 24, 2024 17.56 17.64 17.32 17.36 6,598,670 +0.17(+0.99%)
Sep 23, 2024 17.16 17.55 17.06 17.19 6,607,442 +0.08(+0.47%)
Sep 20, 2024 17.14 17.31 16.94 17.11 8,981,076 -0.11(-0.64%)
Sep 19, 2024 16.98 17.24 16.87 17.22 6,684,912 +0.60(+3.61%)
Sep 18, 2024 16.64 16.92 16.46 16.62 8,617,322 -0.09(-0.54%)
Sep 17, 2024 16.43 16.75 16.35 16.71 10,786,151 +0.28(+1.70%)
Sep 16, 2024 16.33 16.51 16.14 16.43 13,254,253 +0.23(+1.42%)
Sep 13, 2024 16.23 16.44 16.15 16.20 16,062,652 +0.09(+0.58%)
Sep 12, 2024 16.12 16.16 15.86 16.11 8,865,633 +0.07(+0.43%)
Sep 11, 2024 16.34 16.45 15.70 16.04 8,541,492 -0.07(-0.43%)
Sep 10, 2024 16.51 16.56 15.82 16.11 9,672,206 -0.40(-2.40%)
Sep 09, 2024 16.72 16.82 16.47 16.50 6,494,155 -0.21(-1.25%)
Sep 06, 2024 17.10 17.24 16.61 16.71 10,459,523 -0.32(-1.86%)
Sep 05, 2024 17.64 17.70 17.03 17.03 9,670,284 -0.46(-2.61%)
Sep 04, 2024 17.77 17.94 17.45 17.49 5,648,654 -0.34(-1.89%)
Sep 03, 2024 18.04 18.13 17.68 17.82 6,195,011 -0.57(-3.07%)
Aug 30, 2024 18.61 18.62 18.22 18.39 7,179,178 -0.41(-2.16%)
Aug 29, 2024 18.73 18.90 18.61 18.79 4,504,532 +0.24(+1.28%)
Aug 28, 2024 18.44 18.70 18.36 18.56 5,772,979 -0.06(-0.32%)
Aug 27, 2024 19.05 19.05 18.58 18.62 6,750,818 -0.51(-2.65%)
Aug 26, 2024 19.30 19.47 19.00 19.12 7,843,993 +0.23(+1.21%)
Aug 23, 2024 18.84 18.92 18.66 18.89 4,090,291 +0.32(+1.71%)
Aug 22, 2024 18.74 18.77 18.51 18.58 7,021,824 -0.11(-0.58%)
Aug 21, 2024 18.87 18.94 18.64 18.69 5,769,127 +0.02(+0.11%)
Aug 20, 2024 19.34 19.34 18.61 18.67 8,850,509 -0.67(-3.49%)
Aug 19, 2024 19.43 19.87 19.33 19.34 5,325,125 -0.11(-0.56%)
Aug 16, 2024 19.48 19.69 19.39 19.45 5,195,507 -0.26(-1.31%)
Aug 15, 2024 19.30 19.84 19.30 19.71 7,561,464 +0.60(+3.11%)
Aug 14, 2024 19.09 19.20 19.01 19.11 9,302,732 +0.12(+0.63%)
Aug 13, 2024 18.78 19.01 18.70 18.99 6,153,341 +0.14(+0.74%)
Aug 12, 2024 18.44 18.94 18.39 18.85 7,308,230 +0.60(+3.26%)
Aug 09, 2024 18.08 18.38 18.01 18.26 6,880,592 +0.18(+0.99%)
Aug 08, 2024 17.93 18.20 17.87 18.08 10,957,256 +0.31(+1.73%)
Aug 07, 2024 18.25 18.30 17.67 17.77 6,980,735 -0.09(-0.50%)
Aug 06, 2024 17.55 18.07 17.52 17.86 7,849,157 +0.22(+1.24%)
Aug 05, 2024 17.10 17.74 16.89 17.64 11,243,866 -0.09(-0.50%)
Aug 02, 2024 18.50 18.53 17.61 17.73 9,149,714 -0.96(-5.15%)
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.