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

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 3.482 3.482 3.144 3.371 13,269,774 +0.05(+1.39%)
Apr 29, 2020 3.010 3.362 3.010 3.325 11,720,689 +0.42(+14.33%)
Apr 28, 2020 2.815 2.982 2.815 2.908 9,566,503 +0.09(+3.29%)
Apr 27, 2020 2.723 2.880 2.575 2.815 9,466,992 -0.01(-0.33%)
Apr 24, 2020 2.964 3.061 2.723 2.825 9,799,312 -0.06(-1.93%)
Apr 23, 2020 2.806 3.140 2.778 2.880 14,359,514 +0.19(+7.24%)
Apr 22, 2020 2.519 2.695 2.510 2.686 8,363,132 +0.25(+10.27%)
Apr 21, 2020 2.334 2.454 2.315 2.436 16,270,977 +0.00(+0.00%)
Apr 20, 2020 2.306 2.556 2.297 2.436 12,581,984 -0.09(-3.66%)
Apr 17, 2020 2.325 2.575 2.297 2.528 13,363,218 +0.20(+8.76%)
Apr 16, 2020 2.315 2.389 2.297 2.325 7,644,044 -0.01(-0.40%)
Apr 15, 2020 2.269 2.380 2.213 2.334 7,824,829 -0.09(-3.82%)
Apr 14, 2020 2.380 2.464 2.325 2.426 11,306,939 -0.05(-1.87%)
Apr 13, 2020 2.704 2.732 2.436 2.473 6,377,199 -0.08(-3.26%)
Apr 09, 2020 2.853 2.880 2.431 2.556 22,020,270 -0.18(-6.44%)
Apr 08, 2020 2.602 2.751 2.436 2.732 18,666,442 +0.19(+7.27%)
Apr 07, 2020 2.658 2.908 2.510 2.547 17,945,300 +0.06(+2.61%)
Apr 06, 2020 2.315 2.556 2.232 2.482 15,703,980 +0.23(+10.29%)
Apr 03, 2020 2.482 2.491 2.010 2.251 19,771,166 +0.06(+2.97%)
Apr 02, 2020 1.982 2.325 1.889 2.186 21,073,558 +0.42(+23.56%)
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.