Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

20.70 +0.07 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 29, 2021 5.464 5.632 5.417 5.510 18,508,726 +0.01(+0.17%)
Jan 28, 2021 5.436 5.576 5.315 5.501 11,419,253 +0.14(+2.61%)
Jan 27, 2021 5.268 5.510 5.184 5.361 9,755,889 -0.01(-0.17%)
Jan 26, 2021 5.604 5.669 5.277 5.371 9,949,772 -0.16(-2.87%)
Jan 25, 2021 5.417 5.548 5.315 5.529 8,912,399 +0.05(+0.85%)
Jan 22, 2021 5.548 5.641 5.417 5.482 10,321,570 -0.23(-4.08%)
Jan 21, 2021 5.799 5.799 5.538 5.716 11,020,656 -0.07(-1.13%)
Jan 20, 2021 5.818 5.916 5.753 5.781 6,747,872 +0.01(+0.16%)
Jan 19, 2021 5.734 5.809 5.650 5.771 12,491,409 +0.06(+0.98%)
Jan 15, 2021 6.051 6.051 5.708 5.716 15,210,847 -0.36(-5.98%)
Jan 14, 2021 5.827 6.158 5.762 6.079 11,015,651 +0.34(+5.84%)
Jan 13, 2021 5.939 5.949 5.720 5.744 12,217,587 -0.19(-3.14%)
Jan 12, 2021 6.079 6.098 5.921 5.930 11,937,454 -0.07(-1.24%)
Jan 11, 2021 5.902 6.014 5.827 6.005 12,846,726 -0.08(-1.38%)
Jan 08, 2021 6.433 6.461 6.054 6.088 11,852,693 -0.26(-4.11%)
Jan 07, 2021 6.331 6.431 6.252 6.350 15,471,855 +0.10(+1.64%)
Jan 06, 2021 6.256 6.359 6.098 6.247 17,022,252 +0.06(+0.90%)
Jan 05, 2021 5.874 6.228 5.846 6.191 24,800,224 +0.43(+7.44%)
Jan 04, 2021 5.725 5.893 5.697 5.762 14,521,196 +0.13(+2.32%)
Dec 31, 2020 5.632 5.632 5.632 8,736,453 -0.09(-1.63%)
Dec 30, 2020 5.594 5.823 5.594 5.725 8,736,453 +0.13(+2.33%)
Dec 29, 2020 5.501 5.678 5.436 5.594 10,802,437 +0.21(+3.81%)
Dec 28, 2020 5.529 5.580 5.343 5.389 3,242,721 -0.11(-2.03%)
Dec 24, 2020 5.501 5.520 5.380 5.501 3,847,543 +0.01(+0.17%)
Dec 23, 2020 5.268 5.520 5.249 5.492 6,875,139 +0.31(+5.94%)
Dec 22, 2020 5.287 5.324 5.156 5.184 5,326,510 -0.16(-2.97%)
Dec 21, 2020 5.175 5.408 5.100 5.343 7,643,879 -0.19(-3.37%)
Dec 18, 2020 5.576 5.716 5.482 5.529 7,457,416 -0.04(-0.67%)
Dec 17, 2020 5.566 5.613 5.426 5.566 6,815,083 +0.07(+1.36%)
Dec 16, 2020 5.688 5.716 5.436 5.492 9,714,429 -0.21(-3.76%)
Dec 15, 2020 5.688 5.748 5.594 5.706 8,257,057 +0.07(+1.32%)
Dec 14, 2020 5.939 6.014 5.632 5.632 12,318,175 -0.16(-2.74%)
Dec 11, 2020 5.837 5.846 5.669 5.790 8,832,918 +0.01(+0.16%)
Dec 10, 2020 5.464 5.846 5.464 5.781 10,202,034 +0.32(+5.80%)
Dec 09, 2020 5.538 5.660 5.315 5.464 11,247,512 +0.03(+0.51%)
Dec 08, 2020 5.221 5.501 5.221 5.436 9,033,282 +0.17(+3.19%)
Dec 07, 2020 5.231 5.380 5.091 5.268 8,910,552 +0.00(+0.00%)
Dec 04, 2020 5.100 5.296 5.072 5.268 10,411,768 +0.30(+6.00%)
Dec 03, 2020 4.914 5.044 4.802 4.970 9,511,869 +0.11(+2.30%)
Dec 02, 2020 4.653 5.026 4.606 4.858 7,995,787 +0.20(+4.20%)
Dec 01, 2020 4.746 4.830 4.615 4.662 6,171,180 +0.04(+0.81%)
Nov 30, 2020 4.942 4.979 4.625 4.625 7,506,470 -0.36(-7.29%)
Nov 27, 2020 4.970 5.063 4.923 4.988 4,021,397 -0.07(-1.29%)
Nov 25, 2020 4.979 5.082 4.872 5.054 6,275,397 +0.02(+0.37%)
Nov 24, 2020 5.128 5.203 4.979 5.035 9,748,508 +0.14(+2.86%)
Nov 23, 2020 4.513 4.895 4.457 4.895 7,134,518 +0.50(+11.46%)
Nov 20, 2020 4.308 4.447 4.242 4.392 5,240,848 +0.07(+1.73%)
Nov 19, 2020 4.289 4.341 4.233 4.317 6,362,824 -0.02(-0.43%)
Nov 18, 2020 4.494 4.583 4.326 4.336 7,053,541 -0.04(-0.85%)
Nov 17, 2020 4.177 4.382 4.121 4.373 8,763,636 +0.17(+3.99%)
Nov 16, 2020 4.242 4.261 4.149 4.205 6,699,066 +0.21(+5.37%)
Nov 13, 2020 3.823 4.023 3.823 3.991 11,997,483 +0.17(+4.39%)
Nov 12, 2020 4.028 4.093 3.767 3.823 7,438,856 -0.28(-6.82%)
Nov 11, 2020 4.121 4.168 4.078 4.103 6,521,585 +0.02(+0.46%)
Nov 10, 2020 4.075 4.144 3.907 4.084 10,177,185 +0.07(+1.62%)
Nov 09, 2020 3.748 4.121 3.739 4.019 16,450,091 +0.68(+20.39%)
Nov 06, 2020 3.366 3.436 3.329 3.338 7,356,278 -0.07(-1.92%)
Nov 05, 2020 3.394 3.496 3.366 3.403 7,405,026 +0.02(+0.55%)
Nov 04, 2020 3.394 3.468 3.217 3.385 9,366,003 +0.02(+0.55%)
Nov 03, 2020 3.310 3.399 3.263 3.366 11,015,727 +0.15(+4.64%)
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.