Skip to main content

Cenovus Energy Inc (NY: CVE )

17.62 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 17.40 17.72 17.31 17.60 8,519,532 +0.10(+0.57%)
Feb 21, 2024 17.15 17.51 17.09 17.50 8,612,741 +0.32(+1.86%)
Feb 20, 2024 17.46 17.60 17.11 17.18 12,274,656 -0.23(-1.32%)
Feb 16, 2024 17.45 17.62 17.34 17.41 11,246,208 -0.05(-0.29%)
Feb 15, 2024 16.26 17.57 16.26 17.46 21,124,692 +1.21(+7.45%)
Feb 14, 2024 16.41 16.54 16.13 16.25 13,561,606 +0.03(+0.18%)
Feb 13, 2024 16.42 16.47 16.01 16.22 17,034,772 -0.34(-2.05%)
Feb 12, 2024 16.25 16.57 16.25 16.56 12,100,596 +0.33(+2.03%)
Feb 09, 2024 16.36 16.46 16.16 16.23 10,188,223 -0.07(-0.43%)
Feb 08, 2024 15.95 16.36 15.91 16.30 11,521,922 +0.40(+2.52%)
Feb 07, 2024 15.87 15.95 15.68 15.90 12,572,458 +0.06(+0.38%)
Feb 06, 2024 15.85 16.10 15.74 15.84 8,424,934 +0.10(+0.64%)
Feb 05, 2024 15.73 15.92 15.47 15.74 10,749,015 -0.09(-0.57%)
Feb 02, 2024 16.06 16.12 15.75 15.83 10,938,527 -0.30(-1.86%)
Feb 01, 2024 16.25 16.59 16.00 16.13 11,046,545 -0.05(-0.31%)
Jan 31, 2024 16.39 16.48 16.16 16.18 10,844,287 -0.26(-1.58%)
Jan 30, 2024 15.98 16.46 15.95 16.44 12,657,772 +0.33(+2.05%)
Jan 29, 2024 16.16 16.19 15.96 16.11 11,479,841 -0.09(-0.56%)
Jan 26, 2024 15.85 16.23 15.68 16.20 14,049,132 +0.35(+2.21%)
Jan 25, 2024 15.60 15.91 15.46 15.85 14,446,856 +0.41(+2.66%)
Jan 24, 2024 15.26 15.47 15.17 15.44 15,682,442 +0.29(+1.91%)
Jan 23, 2024 14.94 15.34 14.91 15.15 9,852,621 +0.14(+0.93%)
Jan 22, 2024 14.84 15.17 14.74 15.01 11,302,981 +0.09(+0.60%)
Jan 19, 2024 14.90 15.05 14.81 14.92 8,614,063 +0.02(+0.13%)
Jan 18, 2024 14.92 15.00 14.69 14.90 19,145,352 +0.00(+0.00%)
Jan 17, 2024 15.07 15.12 14.80 14.90 15,725,330 -0.40(-2.61%)
Jan 16, 2024 15.62 15.62 15.24 15.30 11,890,918 -0.31(-1.99%)
Jan 12, 2024 16.16 16.19 15.58 15.61 12,644,047 -0.28(-1.76%)
Jan 11, 2024 16.25 16.29 15.84 15.89 11,361,512 -0.27(-1.67%)
Jan 10, 2024 16.20 16.38 16.07 16.16 9,882,323 -0.01(-0.06%)
Jan 09, 2024 16.30 16.32 16.03 16.17 7,900,392 -0.14(-0.86%)
Jan 08, 2024 16.09 16.32 15.92 16.31 11,433,988 -0.19(-1.15%)
Jan 05, 2024 16.57 16.78 16.46 16.50 9,199,221 +0.10(+0.61%)
Jan 04, 2024 17.16 17.19 16.38 16.40 9,642,255 -0.61(-3.59%)
Jan 03, 2024 16.60 17.06 16.55 17.01 8,540,231 +0.43(+2.59%)
Jan 02, 2024 16.81 16.84 16.55 16.58 7,731,317 -0.07(-0.42%)
Dec 29, 2023 16.70 16.76 16.61 16.65 8,044,555 -0.02(-0.12%)
Dec 28, 2023 16.86 16.97 16.64 16.67 7,040,127 -0.25(-1.48%)
Dec 27, 2023 17.03 17.11 16.89 16.92 6,232,996 -0.23(-1.34%)
Dec 26, 2023 17.13 17.24 17.05 17.15 4,879,006 +0.42(+2.51%)
Dec 22, 2023 16.87 16.91 16.59 16.73 11,089,669 +0.06(+0.36%)
Dec 21, 2023 16.55 16.68 16.45 16.67 16,124,387 +0.15(+0.91%)
Dec 20, 2023 16.97 17.12 16.51 16.52 10,395,555 -0.32(-1.90%)
Dec 19, 2023 16.47 16.87 16.45 16.84 13,680,772 +0.46(+2.81%)
Dec 18, 2023 16.69 16.73 16.34 16.38 12,779,557 +0.13(+0.80%)
Dec 15, 2023 16.74 16.74 16.25 16.25 12,783,621 -0.47(-2.81%)
Dec 14, 2023 16.50 16.75 16.44 16.72 20,556,008 +0.65(+4.04%)
Dec 13, 2023 15.68 16.08 15.59 16.07 18,060,228 +0.46(+2.92%)
Dec 12, 2023 15.74 15.74 15.42 15.61 14,974,415 -0.42(-2.60%)
Dec 11, 2023 16.08 16.20 15.90 16.03 11,695,865 -0.12(-0.74%)
Dec 08, 2023 16.19 16.26 15.94 16.15 12,598,368 +0.23(+1.43%)
Dec 07, 2023 16.21 16.21 15.73 15.92 13,352,702 -0.15(-0.93%)
Dec 06, 2023 16.46 16.61 16.05 16.07 9,122,314 -0.49(-2.93%)
Dec 05, 2023 16.97 17.09 16.55 16.56 8,688,295 -0.46(-2.68%)
Dec 04, 2023 17.31 17.44 17.00 17.01 7,861,873 -0.55(-3.11%)
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.