Cenovus Energy Inc (CVE) Historical Stock Data
21.10 ↑0.25 (1.20%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVE is up 0.54% a day on average. There have been 24 days where Cenovus Energy Inc closed green and 6 days where CVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 20.68 | 21.10 | ↑$0.42 (2.03%) | 20.61 | 21.29 | 6.51M |
| 2024-04-19 | 20.61 | 20.85 | ↑$0.24 (1.16%) | 20.57 | 21.10 | 6.44M |
| 2024-04-18 | 20.76 | 20.66 | ↓$0.10 (-0.48%) | 20.48 | 21.03 | 9.36M |
| 2024-04-17 | 20.59 | 20.70 | ↑$0.11 (0.53%) | 20.55 | 21.21 | 16.29M |
| 2024-04-16 | 20.44 | 20.63 | ↑$0.19 (0.93%) | 20.25 | 20.82 | 12.80M |
| 2024-04-15 | 20.99 | 20.55 | ↓$0.44 (-2.10%) | 20.54 | 21.03 | 13.20M |
| 2024-04-12 | 21.35 | 20.95 | ↓$0.40 (-1.87%) | 20.88 | 21.55 | 13.58M |
| 2024-04-11 | 21.85 | 21.09 | ↓$0.76 (-3.48%) | 21.00 | 21.90 | 18.86M |
| 2024-04-10 | 21.44 | 21.80 | ↑$0.36 (1.68%) | 21.44 | 21.88 | 8.38M |
| 2024-04-09 | 21.53 | 21.57 | ↑$0.04 (0.19%) | 21.40 | 21.64 | 8.50M |
| 2024-04-08 | 21.39 | 21.45 | ↑$0.06 (0.28%) | 21.25 | 21.54 | 8.18M |
| 2024-04-05 | 21.11 | 21.38 | ↑$0.27 (1.28%) | 20.93 | 21.46 | 6.82M |
| 2024-04-04 | 20.99 | 21.11 | ↑$0.12 (0.57%) | 20.89 | 21.21 | 8.71M |
| 2024-04-03 | 20.50 | 20.99 | ↑$0.49 (2.39%) | 20.42 | 21.02 | 7.92M |
| 2024-04-02 | 20.34 | 20.43 | ↑$0.09 (0.44%) | 20.14 | 20.49 | 7.40M |
| 2024-04-01 | 20.06 | 20.11 | ↑$0.05 (0.25%) | 19.83 | 20.17 | 7.37M |
| 2024-03-28 | 19.97 | 19.99 | ↑$0.02 (0.10%) | 19.87 | 20.06 | 5.33M |
| 2024-03-27 | 19.59 | 19.84 | ↑$0.25 (1.28%) | 19.59 | 19.90 | 7.39M |
| 2024-03-26 | 19.93 | 19.88 | ↓$0.05 (-0.25%) | 19.84 | 20.01 | 16.10M |
| 2024-03-25 | 19.45 | 19.82 | ↑$0.37 (1.90%) | 19.43 | 19.91 | 12.68M |
| 2024-03-22 | 19.33 | 19.36 | ↑$0.03 (0.16%) | 19.16 | 19.40 | 8.11M |
| 2024-03-21 | 19.20 | 19.32 | ↑$0.12 (0.63%) | 19.04 | 19.34 | 9.77M |
| 2024-03-20 | 18.89 | 19.23 | ↑$0.34 (1.80%) | 18.83 | 19.31 | 8.40M |
| 2024-03-19 | 18.91 | 19.07 | ↑$0.16 (0.85%) | 18.86 | 19.17 | 7.63M |
| 2024-03-18 | 18.71 | 18.96 | ↑$0.25 (1.34%) | 18.62 | 18.99 | 9.78M |
| 2024-03-15 | 18.65 | 18.58 | ↓$0.07 (-0.38%) | 18.54 | 18.90 | 11.55M |
| 2024-03-14 | 18.42 | 18.65 | ↑$0.23 (1.25%) | 18.42 | 18.67 | 10.78M |
| 2024-03-13 | 18.15 | 18.42 | ↑$0.27 (1.49%) | 18.15 | 18.62 | 12.72M |
| 2024-03-12 | 17.80 | 17.93 | ↑$0.13 (0.73%) | 17.70 | 17.97 | 9.05M |
| 2024-03-11 | 17.54 | 17.81 | ↑$0.27 (1.54%) | 17.40 | 17.90 | 9.85M |
Create an account or log in to view more rows.
$CVE Holding.
$CVE see you on the moon
$CVE I'm not afraid.
I'm long
And I'm strong..........
$CVE PT?
$CVE it begins tomorrow
$CVE this market love evrry dips let’s see
$CVE never selling
$CVE Stair stepping nicely
$CVE run it!
$CVE I would not be a bear now