Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

20.11 +0.14 (+0.68%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.714 7.779 7.532 7.751 9,415,411 +0.00(+0.00%)
Jul 29, 2021 7.667 8.039 7.658 7.751 11,108,571 +0.21(+2.84%)
Jul 28, 2021 7.453 7.579 7.333 7.537 12,649,181 +0.09(+1.25%)
Jul 27, 2021 7.593 7.593 7.323 7.444 10,757,648 -0.20(-2.55%)
Jul 26, 2021 7.407 7.728 7.407 7.639 7,996,407 +0.15(+1.99%)
Jul 23, 2021 7.537 7.537 7.374 7.491 4,281,285 +0.00(+0.00%)
Jul 22, 2021 7.570 7.570 7.342 7.491 6,616,874 -0.03(-0.37%)
Jul 21, 2021 7.435 7.635 7.360 7.518 10,257,199 +0.28(+3.85%)
Jul 20, 2021 7.165 7.351 6.992 7.240 9,793,967 +0.05(+0.65%)
Jul 19, 2021 7.212 7.268 6.993 7.193 17,414,436 -0.33(-4.33%)
Jul 16, 2021 8.002 8.011 7.500 7.518 9,568,862 -0.37(-4.71%)
Jul 15, 2021 7.899 8.076 7.811 7.890 10,645,417 -0.13(-1.62%)
Jul 14, 2021 8.448 8.601 7.992 8.020 10,559,217 -0.39(-4.64%)
Jul 13, 2021 8.253 8.443 8.132 8.411 10,042,149 +0.11(+1.34%)
Jul 12, 2021 8.336 8.411 8.225 8.299 6,757,236 -0.18(-2.08%)
Jul 09, 2021 8.466 8.596 8.336 8.476 7,873,976 +0.14(+1.67%)
Jul 08, 2021 8.243 8.485 8.160 8.336 9,401,182 -0.14(-1.64%)
Jul 07, 2021 8.699 8.820 8.401 8.476 9,621,843 -0.26(-2.98%)
Jul 06, 2021 8.996 9.043 8.569 8.736 11,318,282 -0.30(-3.29%)
Jul 02, 2021 9.089 9.126 8.866 9.033 7,858,053 -0.17(-1.82%)
Jul 01, 2021 9.201 9.275 9.052 9.201 11,728,601 +0.30(+3.34%)
Jun 30, 2021 8.820 8.973 8.820 8.903 8,238,928 +0.13(+1.48%)
Jun 29, 2021 8.829 8.885 8.713 8.773 10,395,993 +0.05(+0.53%)
Jun 28, 2021 9.015 9.015 8.675 8.727 14,810,250 -0.33(-3.59%)
Jun 25, 2021 9.182 9.196 9.033 9.052 6,360,666 -0.07(-0.71%)
Jun 24, 2021 9.108 9.154 8.979 9.117 7,720,202 +0.02(+0.20%)
Jun 23, 2021 9.284 9.373 9.080 9.098 10,809,135 -0.08(-0.91%)
Jun 22, 2021 9.284 9.284 9.047 9.182 13,078,869 -0.13(-1.40%)
Jun 21, 2021 9.098 9.359 8.950 9.312 10,163,111 +0.33(+3.62%)
Jun 18, 2021 8.810 9.238 8.722 8.987 12,281,736 -0.01(-0.10%)
Jun 17, 2021 9.359 9.368 8.838 8.996 13,330,786 -0.40(-4.25%)
Jun 16, 2021 9.675 9.684 9.335 9.396 10,672,750 -0.28(-2.88%)
Jun 15, 2021 9.396 9.800 9.396 9.675 15,136,043 +0.35(+3.79%)
Jun 14, 2021 9.340 9.479 9.280 9.321 9,328,111 +0.04(+0.48%)
Jun 11, 2021 9.379 9.444 9.222 9.277 9,970,873 -0.07(-0.79%)
Jun 10, 2021 9.370 9.379 9.055 9.351 17,475,840 +0.16(+1.72%)
Jun 09, 2021 9.203 9.333 9.059 9.194 11,725,205 +0.06(+0.71%)
Jun 08, 2021 8.823 9.203 8.786 9.129 17,263,356 +0.34(+3.91%)
Jun 07, 2021 8.758 8.897 8.591 8.786 10,823,476 +0.05(+0.53%)
Jun 04, 2021 8.628 8.813 8.544 8.739 10,574,900 +0.22(+2.61%)
Jun 03, 2021 8.479 8.540 8.377 8.517 8,725,460 +0.00(+0.00%)
Jun 02, 2021 8.340 8.628 8.238 8.517 14,405,928 +0.29(+3.49%)
Jun 01, 2021 7.932 8.294 7.867 8.229 17,264,244 +0.69(+9.10%)
May 28, 2021 7.459 7.566 7.361 7.542 7,669,212 +0.11(+1.50%)
May 27, 2021 7.348 7.496 7.320 7.431 7,102,439 +0.14(+1.91%)
May 26, 2021 7.171 7.352 7.153 7.292 8,033,905 +0.11(+1.55%)
May 25, 2021 7.375 7.422 7.171 7.181 7,822,126 -0.27(-3.61%)
May 24, 2021 7.366 7.459 7.199 7.450 6,588,246 +0.20(+2.82%)
May 21, 2021 7.394 7.413 7.204 7.246 8,186,802 -0.03(-0.38%)
May 20, 2021 7.320 7.329 7.134 7.273 7,286,585 -0.05(-0.63%)
May 19, 2021 7.477 7.477 7.246 7.320 11,256,444 -0.30(-3.90%)
May 18, 2021 7.691 7.858 7.496 7.617 11,576,283 -0.07(-0.97%)
May 17, 2021 7.440 7.691 7.394 7.691 11,677,838 +0.23(+3.11%)
May 14, 2021 7.236 7.486 7.236 7.459 12,740,542 +0.32(+4.42%)
May 13, 2021 7.236 7.375 7.009 7.143 12,427,805 -0.19(-2.53%)
May 12, 2021 7.199 7.552 7.199 7.329 13,849,315 +0.17(+2.33%)
May 11, 2021 6.958 7.218 6.809 7.162 14,658,433 +0.06(+0.78%)
May 10, 2021 7.468 7.487 7.088 7.106 16,445,726 -0.22(-3.04%)
May 07, 2021 7.403 7.454 7.278 7.329 11,783,829 -0.06(-0.88%)
May 06, 2021 7.301 7.399 7.116 7.394 8,994,016 +0.15(+2.05%)
May 05, 2021 7.208 7.334 7.032 7.246 14,470,134 +0.14(+1.96%)
May 04, 2021 7.477 7.477 7.023 7.106 14,715,291 -0.38(-5.08%)
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.