Cenovus Energy Inc (NY: CVE )

Date	Open	High	Low	Close	Volume	Change (%)
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.