CVE

Cenovus Energy Historical Data

CVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 14.72 -0.15 -1.01% 14.68 15.29 14.63 7,414,957
Jan 19 2022 14.87 0.00 0.0% 15.07 15.15 14.66 10,682,798
Jan 18 2022 14.87 0.02 0.13% 15.11 15.35 14.525 17,440,700
Jan 17 2022 14.85 0.00 +0.00% 14.38 14.955 14.32 0
Jan 14 2022 14.85 0.46 3.2% 14.38 14.955 14.32 12,908,256
Jan 13 2022 14.39 -0.09 -0.62% 14.435 14.5668 14.16 8,987,064
Jan 12 2022 14.48 0.28 1.97% 14.39 14.58 14.30 13,262,850
Jan 11 2022 14.20 0.61 4.49% 13.85 14.315 13.73 11,359,195
Jan 10 2022 13.59 -0.12 -0.88% 13.65 13.79 13.3633 7,433,570
Jan 07 2022 13.71 0.15 1.11% 13.63 13.72 13.44 7,669,484
Jan 06 2022 13.56 0.58 4.47% 13.40 13.78 13.255 14,025,415
Jan 05 2022 12.98 0.17 1.33% 12.93 13.43 12.93 12,695,458
Jan 04 2022 12.81 0.18 1.43% 12.59 12.98 12.59 9,533,358
Jan 03 2022 12.63 0.35 2.85% 12.32 12.735 12.27 8,269,324
Dec 31 2021 12.28 0.10 0.82% 12.16 12.34 12.15 4,503,365
Dec 30 2021 12.18 0.01 0.08% 12.26 12.28 12.075 5,798,034
Dec 29 2021 12.17 -0.22 -1.78% 12.20 12.35 12.05 6,839,729
Dec 28 2021 12.39 -0.09 -0.72% 12.55 12.6538 12.35 4,786,071
Dec 27 2021 12.48 0.47 3.91% 12.00 12.505 11.83 6,765,300
Dec 24 2021 12.01 0.00 +0.00% 12.07 12.1225 11.95 0
Dec 23 2021 12.01 -0.01 -0.08% 12.07 12.1225 11.95 5,346,804
Dec 22 2021 12.02 0.27 2.3% 11.73 12.10 11.565 8,465,015
Dec 21 2021 11.75 0.60 5.38% 11.45 11.76 11.37 7,723,225
Dec 20 2021 11.15 -0.13 -1.15% 10.83 11.18 10.72 9,446,776
Dec 17 2021 11.28 -0.51 -4.33% 11.54 11.755 11.27 8,271,993
Dec 16 2021 11.79 0.03 0.26% 11.89 12.38 11.77 9,326,109
Dec 15 2021 11.76 -0.01 -0.08% 11.81 11.83 11.19 10,942,579
Dec 14 2021 11.77 -0.14 -1.18% 11.72 11.945 11.70 10,137,449
Dec 13 2021 11.91 -0.43 -3.48% 12.14 12.29 11.90 7,876,163
Dec 10 2021 12.34 0.06 0.49% 12.44 12.48 12.08 6,247,387
Dec 09 2021 12.28 -0.44 -3.46% 12.55 12.55 12.22 9,109,459
Dec 08 2021 12.72 -0.11 -0.86% 12.91 13.05 12.46 9,265,175
Dec 07 2021 12.83 0.54 4.39% 12.64 13.00 12.625 8,121,152
Dec 06 2021 12.29 0.44 3.71% 12.03 12.475 11.89 12,554,264
Dec 03 2021 11.85 -0.23 -1.9% 12.33 12.41 11.72 9,010,417
Dec 02 2021 12.08 0.29 2.46% 11.71 12.14 11.47 9,182,342
Dec 01 2021 11.79 -0.07 -0.59% 12.37 12.52 11.76 12,924,431
Nov 30 2021 11.86 -0.58 -4.66% 12.00 12.25 11.70 14,493,254
Nov 29 2021 12.44 0.05 0.4% 12.74 12.79 12.21 10,472,440
Nov 26 2021 12.39 0.00 +0.00% 11.92 12.40 11.75 0
Nov 26 2021 12.39 -0.67 -5.13% 11.92 12.40 11.75 11,369,703
Nov 25 2021 13.06 0.00 +0.00% 12.61 13.18 12.59 0
Nov 24 2021 13.06 0.23 1.79% 12.61 13.18 12.59 6,898,496
Nov 23 2021 12.83 0.79 6.56% 12.31 12.89 12.25 10,931,873
Nov 22 2021 12.04 -0.08 -0.66% 12.07 12.31 11.86 6,561,994
Nov 19 2021 12.12 -0.66 -5.16% 12.36 12.43 11.98 12,118,467
Nov 18 2021 12.78 0.34 2.73% 12.42 12.8099 12.42 9,187,271
Nov 17 2021 12.44 0.00 +0.00% 12.25 12.56 12.18 0
Nov 17 2021 12.44 0.07 0.57% 12.25 12.56 12.18 9,653,024
Nov 16 2021 12.37 -0.18 -1.43% 12.60 12.64 12.32 5,221,163
Nov 15 2021 12.55 -0.19 -1.49% 12.59 12.75 12.26 6,907,009
Nov 12 2021 12.74 -0.04 -0.31% 12.61 12.7661 12.56 6,459,564
Nov 11 2021 12.78 0.09 0.71% 12.69 12.99 12.69 7,466,893
Nov 10 2021 12.69 -0.47 -3.57% 13.10 13.16 12.56 10,041,470
Nov 09 2021 13.16 0.11 0.84% 13.14 13.315 12.90 9,505,348
Nov 08 2021 13.05 0.49 3.9% 12.66 13.48 12.60 18,450,377
Nov 05 2021 12.56 0.00 +0.00% 12.45 12.74 12.12 0
Nov 05 2021 12.56 0.30 2.45% 12.45 12.74 12.12 23,105,017
Nov 04 2021 12.26 0.11 0.91% 12.34 12.565 12.16 16,262,263
Nov 03 2021 12.15 0.15 1.25% 12.115 12.39 11.915 13,765,988
Nov 02 2021 12.00 -0.24 -1.96% 12.10 12.18 11.8592 10,047,267
Nov 01 2021 12.24 0.26 2.17% 12.14 12.31 12.00 8,640,597
Oct 29 2021 11.98 0.17 1.44% 11.85 12.01 11.67 9,394,539
Oct 28 2021 11.81 0.30 2.61% 11.53 11.85 11.45 9,822,995
Oct 27 2021 11.51 -0.37 -3.11% 11.71 11.78 11.485 6,285,770
Oct 26 2021 11.88 -0.08 -0.67% 12.02 12.03 11.78 6,826,168
Oct 25 2021 11.96 0.23 1.96% 11.90 12.06 11.845 11,317,427


Your Recent History
NYSE
CVE
Cenovus En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.