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

Cenovus Energy Inc (NY: CVE )

20.18 +0.21 (+1.05%)
Streaming Delayed Price Updated: 11:27 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 (%)
Oct 29, 2021 11.03 11.18 10.87 11.16 10,090,771 +0.16(+1.44%)
Oct 28, 2021 10.74 11.03 10.66 11.00 10,549,965 +0.28(+2.61%)
Oct 27, 2021 10.90 10.97 10.69 10.72 6,750,887 -0.34(-3.11%)
Oct 26, 2021 11.19 11.06 7,330,541 -0.07(-0.67%)
Oct 25, 2021 11.08 11.23 11.03 11.14 12,153,680 +0.21(+1.96%)
Oct 22, 2021 10.89 10.97 10.65 10.92 8,983,445 +0.09(+0.86%)
Oct 21, 2021 10.75 10.95 10.62 10.83 10,712,252 -0.01(-0.09%)
Oct 20, 2021 10.63 11.07 10.63 10.84 8,196,409 +0.06(+0.52%)
Oct 19, 2021 10.73 10.91 10.59 10.78 5,979,604 +0.07(+0.61%)
Oct 18, 2021 10.99 11.01 10.61 10.72 11,142,709 -0.14(-1.29%)
Oct 15, 2021 11.08 11.21 10.84 10.86 9,812,006 -0.07(-0.68%)
Oct 14, 2021 10.74 10.99 10.64 10.93 9,689,112 +0.45(+4.26%)
Oct 13, 2021 10.51 10.55 10.32 10.49 10,707,660 -0.18(-1.66%)
Oct 12, 2021 10.62 10.73 10.38 10.66 12,766,407 -0.02(-0.17%)
Oct 11, 2021 10.93 11.02 10.64 10.68 11,618,681 +0.18(+1.68%)
Oct 08, 2021 10.33 10.62 10.31 10.50 10,744,863 +0.35(+3.49%)
Oct 07, 2021 9.899 10.27 9.694 10.15 10,659,712 +0.31(+3.12%)
Oct 06, 2021 9.824 9.973 9.610 9.843 13,324,551 -0.20(-1.95%)
Oct 05, 2021 9.871 10.18 9.740 10.04 14,022,527 +0.33(+3.36%)
Oct 04, 2021 9.554 9.894 9.554 9.712 13,428,107 +0.34(+3.68%)
Oct 01, 2021 9.396 9.545 9.303 9.368 11,402,583 +0.00(+0.00%)
Sep 30, 2021 9.359 9.563 9.210 9.368 12,869,338 -0.01(-0.10%)
Sep 29, 2021 9.219 9.470 9.088 9.377 7,408,216 +0.15(+1.61%)
Sep 28, 2021 9.368 9.582 9.144 9.228 12,569,031 -0.01(-0.10%)
Sep 27, 2021 9.163 9.396 9.107 9.237 13,160,689 +0.33(+3.66%)
Sep 24, 2021 8.856 9.033 8.729 8.912 9,550,510 -0.02(-0.21%)
Sep 23, 2021 8.614 9.023 8.539 8.930 14,029,432 +0.44(+5.15%)
Sep 22, 2021 8.101 8.581 8.064 8.493 13,227,816 +0.62(+7.93%)
Sep 21, 2021 7.952 8.000 7.734 7.869 7,858,853 +0.03(+0.36%)
Sep 20, 2021 7.729 7.850 7.617 7.841 8,929,658 -0.23(-2.88%)
Sep 17, 2021 8.195 8.288 8.027 8.073 7,251,830 -0.19(-2.25%)
Sep 16, 2021 8.409 8.437 8.204 8.260 6,566,067 -0.20(-2.42%)
Sep 15, 2021 8.157 8.474 8.120 8.465 9,704,395 +0.52(+6.57%)
Sep 14, 2021 8.297 8.330 7.911 7.943 5,552,579 -0.25(-3.10%)
Sep 13, 2021 7.937 8.215 7.909 8.197 8,797,832 +0.42(+5.38%)
Sep 10, 2021 7.937 7.978 7.774 7.779 6,137,053 +0.00(+0.00%)
Sep 09, 2021 7.714 7.881 7.658 7.779 6,316,486 -0.02(-0.24%)
Sep 08, 2021 8.048 8.132 7.779 7.797 6,582,839 -0.20(-2.44%)
Sep 07, 2021 8.048 8.169 7.941 7.992 6,176,675 -0.15(-1.83%)
Sep 03, 2021 8.169 8.290 8.090 8.141 5,670,455 -0.08(-1.02%)
Sep 02, 2021 7.853 8.262 7.816 8.225 9,731,420 +0.49(+6.37%)
Sep 01, 2021 7.751 7.853 7.700 7.732 9,174,479 +0.04(+0.48%)
Aug 31, 2021 7.630 7.760 7.558 7.695 13,743,384 +0.03(+0.36%)
Aug 30, 2021 7.825 7.834 7.649 7.667 10,227,661 -0.11(-1.43%)
Aug 27, 2021 7.676 7.830 7.649 7.779 7,656,833 +0.20(+2.70%)
Aug 26, 2021 7.686 7.723 7.532 7.574 6,075,199 -0.18(-2.28%)
Aug 25, 2021 7.714 7.769 7.621 7.751 6,526,686 +0.04(+0.48%)
Aug 24, 2021 7.472 7.723 7.407 7.714 11,837,343 +0.33(+4.53%)
Aug 23, 2021 7.128 7.388 7.091 7.379 10,375,621 +0.47(+6.86%)
Aug 20, 2021 6.775 6.933 6.747 6.905 9,656,119 +0.03(+0.41%)
Aug 19, 2021 6.924 6.942 6.691 6.877 13,130,051 -0.22(-3.14%)
Aug 18, 2021 7.295 7.342 7.100 7.100 9,124,811 -0.13(-1.80%)
Aug 17, 2021 7.249 7.416 7.128 7.230 9,575,577 -0.10(-1.39%)
Aug 16, 2021 7.528 7.528 7.268 7.333 11,535,511 -0.31(-4.01%)
Aug 13, 2021 7.816 7.853 7.621 7.639 5,503,532 -0.20(-2.49%)
Aug 12, 2021 7.788 7.853 7.625 7.834 8,166,845 +0.05(+0.60%)
Aug 11, 2021 7.639 7.797 7.574 7.788 10,356,619 +0.14(+1.82%)
Aug 10, 2021 7.416 7.658 7.398 7.649 5,589,208 +0.28(+3.78%)
Aug 09, 2021 7.388 7.407 7.212 7.370 8,973,995 -0.17(-2.22%)
Aug 06, 2021 7.565 7.611 7.472 7.537 7,924,045 +0.06(+0.75%)
Aug 05, 2021 7.435 7.583 7.365 7.481 9,509,670 +0.22(+3.07%)
Aug 04, 2021 7.695 7.695 7.258 7.258 11,199,879 -0.57(-7.24%)
Aug 03, 2021 7.528 7.913 7.481 7.825 9,562,096 +0.25(+3.31%)
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.