Cenovus Energy Inc (CVE) Historical Stock Data
14.42 ↑0.07 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVE is down -0.47% a day on average. There have been 13 days where Cenovus Energy Inc closed green and 17 days where CVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.25 | 14.42 | ↑$0.17 (1.19%) | 14.20 | 14.62 | 7.11M |
| 2024-12-19 | 14.71 | 14.35 | ↓$0.36 (-2.45%) | 14.32 | 14.76 | 7.86M |
| 2024-12-18 | 14.79 | 14.48 | ↓$0.31 (-2.10%) | 14.44 | 14.88 | 8.41M |
| 2024-12-17 | 14.71 | 14.77 | ↑$0.06 (0.41%) | 14.55 | 14.80 | 8.35M |
| 2024-12-16 | 15.14 | 14.86 | ↓$0.28 (-1.85%) | 14.82 | 15.18 | 13.39M |
| 2024-12-13 | 15.06 | 15.25 | ↑$0.19 (1.26%) | 14.95 | 16.62 | 10.87M |
| 2024-12-12 | 15.21 | 15.11 | ↓$0.10 (-0.66%) | 15.07 | 15.27 | 7.32M |
| 2024-12-11 | 15.21 | 15.32 | ↑$0.11 (0.72%) | 15.08 | 15.34 | 5.37M |
| 2024-12-10 | 15.25 | 15.12 | ↓$0.13 (-0.85%) | 15.10 | 15.33 | 6.65M |
| 2024-12-09 | 15.28 | 15.19 | ↓$0.09 (-0.59%) | 15.18 | 15.51 | 6.19M |
| 2024-12-06 | 15.50 | 15.02 | ↓$0.48 (-3.10%) | 14.95 | 15.51 | 6.83M |
| 2024-12-05 | 15.50 | 15.64 | ↑$0.14 (0.90%) | 15.50 | 15.74 | 3.80M |
| 2024-12-04 | 15.93 | 15.50 | ↓$0.43 (-2.70%) | 15.42 | 15.98 | 6.31M |
| 2024-12-03 | 15.85 | 15.90 | ↑$0.05 (0.32%) | 15.76 | 15.98 | 6.83M |
| 2024-12-02 | 15.86 | 15.74 | ↓$0.12 (-0.76%) | 15.56 | 15.91 | 6.99M |
| 2024-11-29 | 15.74 | 15.77 | ↑$0.03 (0.19%) | 15.71 | 15.85 | 3.99M |
| 2024-11-27 | 15.47 | 15.71 | ↑$0.24 (1.55%) | 15.47 | 15.80 | 7.37M |
| 2024-11-26 | 15.79 | 15.48 | ↓$0.31 (-1.96%) | 15.31 | 15.80 | 13.82M |
| 2024-11-25 | 16.22 | 15.84 | ↓$0.38 (-2.34%) | 15.75 | 16.28 | 9.65M |
| 2024-11-22 | 16.16 | 16.19 | ↑$0.03 (0.19%) | 16.06 | 16.26 | 10.13M |
| 2024-11-21 | 16.29 | 16.20 | ↓$0.09 (-0.55%) | 16.19 | 16.47 | 9.88M |
| 2024-11-20 | 16.04 | 16.16 | ↑$0.12 (0.75%) | 15.97 | 16.26 | 10.82M |
| 2024-11-19 | 15.80 | 16.05 | ↑$0.25 (1.58%) | 15.72 | 16.12 | 6.52M |
| 2024-11-18 | 15.78 | 15.98 | ↑$0.20 (1.27%) | 15.68 | 16.02 | 7.14M |
| 2024-11-15 | 15.84 | 15.62 | ↓$0.22 (-1.39%) | 15.57 | 15.97 | 6.66M |
| 2024-11-14 | 15.78 | 15.84 | ↑$0.06 (0.38%) | 15.71 | 15.99 | 13.90M |
| 2024-11-13 | 15.72 | 15.59 | ↓$0.13 (-0.83%) | 15.27 | 15.87 | 11.16M |
| 2024-11-12 | 16.04 | 15.74 | ↓$0.30 (-1.87%) | 15.65 | 16.06 | 9.20M |
| 2024-11-11 | 16.10 | 16.03 | ↓$0.06 (-0.40%) | 15.97 | 16.27 | 7.72M |
| 2024-11-08 | 16.18 | 16.11 | ↓$0.07 (-0.43%) | 16.02 | 16.21 | 5.63M |
Create an account or log in to view more rows.
$CVE futes rippin
$CVE gonna take my L with this one
$CVE bull trap confirmed
$CVE nothing drops
$CVE Slapping that ask today
$CVE looks good
$CVE Short again!! 😀 😀
$CVE the price is wrong
$CVE great sale!!!! Buy buy buy
$CVE the catalyst we need !