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, 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%)
Apr 01, 2021 7.014 7.306 6.930 7.301 9,466,828 +0.32(+4.65%)
Mar 31, 2021 7.060 7.079 6.930 6.976 8,363,271 -0.06(-0.79%)
Mar 30, 2021 6.976 7.097 6.958 7.032 8,191,875 -0.01(-0.13%)
Mar 29, 2021 7.190 7.218 6.986 7.041 6,864,291 -0.19(-2.69%)
Mar 26, 2021 7.218 7.264 7.079 7.236 9,994,033 +0.13(+1.83%)
Mar 25, 2021 6.949 7.125 6.800 7.106 9,025,887 +0.00(+0.00%)
Mar 24, 2021 7.060 7.275 7.041 7.106 12,613,980 +0.19(+2.82%)
Mar 23, 2021 7.023 7.088 6.847 6.912 10,807,003 -0.34(-4.73%)
Mar 22, 2021 7.477 7.496 7.246 7.255 7,476,942 -0.17(-2.25%)
Mar 19, 2021 7.357 7.524 7.171 7.422 10,680,983 +0.12(+1.65%)
Mar 18, 2021 7.626 7.663 7.218 7.301 9,641,840 -0.45(-5.86%)
Mar 17, 2021 7.561 7.774 7.496 7.756 7,952,534 +0.14(+1.83%)
Mar 16, 2021 7.793 7.839 7.561 7.617 10,417,607 -0.24(-3.07%)
Mar 15, 2021 7.858 7.923 7.699 7.858 7,172,968 -0.01(-0.12%)
Mar 12, 2021 7.802 7.867 7.682 7.867 7,220,901 +0.05(+0.68%)
Mar 11, 2021 7.795 7.934 7.763 7.814 9,633,775 +0.12(+1.56%)
Mar 10, 2021 7.406 7.730 7.379 7.693 9,609,825 +0.30(+4.01%)
Mar 09, 2021 7.527 7.619 7.351 7.397 11,791,443 -0.13(-1.72%)
Mar 08, 2021 7.730 7.786 7.434 7.527 16,983,838 -0.07(-0.97%)
Mar 05, 2021 7.499 7.721 7.377 7.601 16,002,700 +0.32(+4.45%)
Mar 04, 2021 6.990 7.332 6.814 7.277 22,803,762 +0.34(+4.94%)
Mar 03, 2021 6.962 7.203 6.925 6.934 9,808,283 +0.03(+0.40%)
Mar 02, 2021 6.906 7.018 6.842 6.906 7,210,922 +0.03(+0.40%)
Mar 01, 2021 7.008 7.055 6.805 6.879 11,460,110 +0.02(+0.27%)
Feb 26, 2021 6.731 6.962 6.573 6.860 12,493,303 -0.04(-0.54%)
Feb 25, 2021 7.101 7.147 6.823 6.897 13,753,372 -0.15(-2.10%)
Feb 24, 2021 6.777 7.119 6.721 7.045 13,490,902 +0.27(+3.96%)
Feb 23, 2021 6.647 6.805 6.416 6.777 11,994,163 +0.12(+1.81%)
Feb 22, 2021 6.416 6.832 6.397 6.657 14,317,377 +0.27(+4.20%)
Feb 19, 2021 6.332 6.437 6.295 6.388 5,530,352 +0.11(+1.77%)
Feb 18, 2021 6.388 6.453 6.277 6.277 6,355,237 -0.15(-2.31%)
Feb 17, 2021 6.416 6.490 6.194 6.425 8,776,655 +0.00(+0.00%)
Feb 16, 2021 6.425 6.490 6.286 6.425 18,308,028 +0.18(+2.81%)
Feb 12, 2021 6.008 6.249 5.985 6.249 7,746,165 +0.18(+2.90%)
Feb 11, 2021 6.203 6.379 6.041 6.073 8,682,595 -0.11(-1.80%)
Feb 10, 2021 5.814 6.194 5.768 6.184 13,558,765 +0.44(+7.57%)
Feb 09, 2021 5.879 5.907 5.620 5.749 15,047,076 -0.23(-3.87%)
Feb 08, 2021 5.981 6.027 5.870 5.981 15,439,148 +0.10(+1.73%)
Feb 05, 2021 5.953 5.953 5.772 5.879 12,242,061 +0.04(+0.63%)
Feb 04, 2021 6.064 6.064 5.749 5.842 12,824,763 -0.13(-2.17%)
Feb 03, 2021 5.786 6.036 5.749 5.971 11,616,487 +0.24(+4.20%)
Feb 02, 2021 5.962 5.971 5.712 5.731 9,513,292 -0.03(-0.48%)
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.