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

Cenovus Energy Inc (NY: CVE )

20.23 +0.26 (+1.30%)
Streaming Delayed Price Updated: 3:25 PM 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 (%)
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%)
May 03, 2021 7.292 7.487 7.208 7.487 7,103,036 +0.28(+3.86%)
Apr 30, 2021 7.273 7.375 7.181 7.208 6,169,941 -0.16(-2.14%)
Apr 29, 2021 7.468 7.561 7.269 7.366 7,551,053 +0.05(+0.63%)
Apr 28, 2021 7.004 7.348 6.967 7.320 10,042,787 +0.35(+5.06%)
Apr 27, 2021 7.060 7.097 6.847 6.967 17,123,848 -0.06(-0.79%)
Apr 26, 2021 6.958 7.069 6.939 7.023 4,604,167 +0.06(+0.93%)
Apr 23, 2021 6.995 7.004 6.865 6.958 3,962,818 +0.06(+0.81%)
Apr 22, 2021 6.995 7.004 6.772 6.902 6,636,528 -0.10(-1.46%)
Apr 21, 2021 6.652 7.004 6.643 7.004 5,360,819 +0.22(+3.28%)
Apr 20, 2021 7.246 7.292 6.772 6.782 10,682,345 -0.50(-6.88%)
Apr 19, 2021 7.459 7.477 7.264 7.283 7,654,179 -0.11(-1.51%)
Apr 16, 2021 7.561 7.561 7.351 7.394 6,278,594 -0.11(-1.48%)
Apr 15, 2021 7.487 7.561 7.394 7.505 7,323,554 +0.07(+1.00%)
Apr 14, 2021 7.069 7.552 7.069 7.431 7,219,404 +0.43(+6.09%)
Apr 13, 2021 7.004 7.083 6.995 7.004 4,121,826 -0.04(-0.53%)
Apr 12, 2021 7.134 7.162 6.995 7.041 3,890,461 -0.01(-0.13%)
Apr 09, 2021 7.181 7.264 7.041 7.051 5,240,462 -0.17(-2.31%)
Apr 08, 2021 7.134 7.218 7.004 7.218 5,505,958 +0.06(+0.91%)
Apr 07, 2021 7.153 7.171 6.995 7.153 5,508,976 +0.00(+0.00%)
Apr 06, 2021 7.088 7.357 7.079 7.153 9,859,061 +0.11(+1.58%)
Apr 05, 2021 7.283 7.283 6.958 7.041 7,405,914 -0.26(-3.56%)
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.