Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 12.33 12.41 11.72 11.85 9,010,419 -0.23(-1.90%)
Dec 02, 2021 11.71 12.14 11.47 12.08 9,182,344 +0.29(+2.46%)
Dec 01, 2021 12.37 12.52 11.76 11.79 12,924,433 -0.07(-0.59%)
Nov 30, 2021 12.00 12.24 11.70 11.86 14,493,060 -0.58(-4.66%)
Nov 29, 2021 12.74 12.79 12.21 12.44 10,471,443 +0.05(+0.40%)
Nov 26, 2021 11.92 12.40 11.75 12.39 11,369,711 -0.67(-5.13%)
Nov 24, 2021 12.61 13.18 12.59 13.06 6,898,698 +0.23(+1.79%)
Nov 23, 2021 12.31 12.89 12.25 12.83 10,931,855 +0.79(+6.56%)
Nov 22, 2021 12.07 12.31 11.86 12.04 6,561,995 -0.08(-0.66%)
Nov 19, 2021 12.36 12.43 11.98 12.12 12,118,678 -0.66(-5.16%)
Nov 18, 2021 12.42 12.78 12.42 12.78 9,187,271 +0.34(+2.73%)
Nov 17, 2021 12.25 12.56 12.18 12.44 9,653,059 +0.07(+0.57%)
Nov 16, 2021 12.60 12.64 12.32 12.37 5,221,224 -0.18(-1.43%)
Nov 15, 2021 12.59 12.75 12.26 12.55 6,907,084 -0.19(-1.49%)
Nov 12, 2021 12.61 12.77 12.56 12.74 6,459,667 -0.04(-0.31%)
Nov 11, 2021 12.69 12.99 12.69 12.78 7,466,899 +0.09(+0.71%)
Nov 10, 2021 13.10 12.69 10,041,476 -0.47(-3.57%)
Nov 09, 2021 13.14 13.31 12.90 13.16 9,507,636 +0.11(+0.84%)
Nov 08, 2021 12.66 13.48 12.60 13.05 18,450,392 +0.49(+3.90%)
Nov 05, 2021 12.45 12.74 12.12 12.56 23,106,759 +0.30(+2.45%)
Nov 04, 2021 12.34 12.56 12.16 12.26 16,262,475 +0.11(+0.91%)
Nov 03, 2021 12.11 12.39 11.91 12.15 13,767,449 +0.15(+1.25%)
Nov 02, 2021 12.10 12.18 11.86 12.00 10,050,144 -0.24(-1.96%)
Nov 01, 2021 12.14 12.31 12.00 12.24 8,641,047 +0.26(+2.17%)
Oct 29, 2021 11.85 12.01 11.67 11.98 9,396,503 +0.17(+1.44%)
Oct 28, 2021 11.53 11.85 11.45 11.81 9,824,104 +0.30(+2.61%)
Oct 27, 2021 11.71 11.78 11.48 11.51 6,286,411 -0.37(-3.11%)
Oct 26, 2021 12.02 11.88 6,826,184 -0.08(-0.67%)
Oct 25, 2021 11.90 12.06 11.85 11.96 11,317,480 +0.23(+1.96%)
Oct 22, 2021 11.69 11.78 11.44 11.73 8,365,364 +0.10(+0.86%)
Oct 21, 2021 11.54 11.76 11.40 11.63 9,975,225 -0.01(-0.09%)
Oct 20, 2021 11.42 11.89 11.42 11.64 7,632,478 +0.06(+0.52%)
Oct 19, 2021 11.52 11.71 11.37 11.58 5,568,194 +0.07(+0.61%)
Oct 18, 2021 11.80 11.82 11.39 11.51 10,376,066 -0.15(-1.29%)
Oct 15, 2021 11.90 12.04 11.64 11.66 9,136,918 -0.08(-0.68%)
Oct 14, 2021 11.53 11.80 11.43 11.74 9,022,479 +0.48(+4.26%)
Oct 13, 2021 11.29 11.33 11.08 11.26 9,970,949 -0.19(-1.66%)
Oct 12, 2021 11.40 11.52 11.15 11.45 11,888,050 -0.02(-0.17%)
Oct 11, 2021 11.74 11.83 11.43 11.47 10,819,290 +0.19(+1.68%)
Oct 08, 2021 11.09 11.41 11.07 11.28 10,005,592 +0.38(+3.49%)
Oct 07, 2021 10.63 11.03 10.41 10.90 9,926,300 +0.33(+3.12%)
Oct 06, 2021 10.55 10.71 10.32 10.57 12,407,792 -0.21(-1.95%)
Oct 05, 2021 10.60 10.93 10.46 10.78 13,057,746 +0.35(+3.36%)
Oct 04, 2021 10.26 10.62 10.26 10.43 12,504,223 +0.37(+3.68%)
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.