Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.041 3.107 3.004 3.079 11,488,703 -0.04(-1.20%)
Oct 29, 2020 3.098 3.154 2.966 3.116 18,020,794 -0.10(-3.21%)
Oct 28, 2020 3.332 3.342 3.210 3.220 16,456,959 -0.19(-5.51%)
Oct 27, 2020 3.285 3.482 3.276 3.407 35,291,960 +0.22(+6.76%)
Oct 26, 2020 3.154 3.238 2.957 3.191 35,816,212 -0.29(-8.36%)
Oct 23, 2020 3.558 3.562 3.407 3.482 4,859,261 -0.03(-0.80%)
Oct 22, 2020 3.398 3.529 3.323 3.511 4,053,914 +0.14(+4.18%)
Oct 21, 2020 3.417 3.482 3.360 3.370 3,181,593 -0.09(-2.71%)
Oct 20, 2020 3.464 3.539 3.398 3.464 4,950,535 +0.04(+1.10%)
Oct 19, 2020 3.464 3.586 3.426 3.426 7,156,934 +0.00(+0.00%)
Oct 16, 2020 3.586 3.586 3.407 3.426 5,158,623 -0.17(-4.70%)
Oct 15, 2020 3.558 3.604 3.464 3.595 3,740,300 -0.08(-2.05%)
Oct 14, 2020 3.736 3.839 3.661 3.670 5,469,695 -0.08(-2.00%)
Oct 13, 2020 3.755 3.811 3.661 3.745 3,166,632 -0.04(-0.99%)
Oct 12, 2020 3.792 3.849 3.726 3.783 1,813,167 -0.02(-0.49%)
Oct 09, 2020 3.952 3.952 3.755 3.802 4,803,330 -0.08(-2.17%)
Oct 08, 2020 3.708 3.914 3.665 3.886 4,893,577 +0.25(+6.98%)
Oct 07, 2020 3.576 3.661 3.539 3.633 7,123,220 +0.08(+2.11%)
Oct 06, 2020 3.576 3.698 3.515 3.558 8,770,205 +0.03(+0.80%)
Oct 05, 2020 3.492 3.567 3.379 3.529 5,015,290 +0.12(+3.58%)
Oct 02, 2020 3.248 3.478 3.220 3.407 6,472,516 -0.02(-0.55%)
Oct 01, 2020 3.576 3.576 3.360 3.426 9,232,600 -0.23(-6.17%)
Sep 30, 2020 3.670 3.811 3.651 3.651 11,964,959 -0.02(-0.51%)
Sep 29, 2020 3.858 3.858 3.623 3.670 10,556,638 -0.22(-5.56%)
Sep 28, 2020 3.745 3.895 3.689 3.886 4,850,017 +0.23(+6.43%)
Sep 25, 2020 3.708 3.745 3.580 3.651 8,303,954 -0.10(-2.75%)
Sep 24, 2020 3.586 3.811 3.501 3.755 4,766,929 +0.13(+3.63%)
Sep 23, 2020 3.783 3.811 3.576 3.623 5,298,457 -0.16(-4.22%)
Sep 22, 2020 3.726 3.844 3.675 3.783 3,007,806 +0.07(+1.77%)
Sep 21, 2020 3.867 3.877 3.689 3.717 4,730,389 -0.25(-6.38%)
Sep 18, 2020 4.027 4.046 3.900 3.971 3,484,111 -0.07(-1.63%)
Sep 17, 2020 3.989 4.107 3.895 4.036 3,578,085 -0.05(-1.15%)
Sep 16, 2020 3.895 4.177 3.886 4.083 7,638,172 +0.23(+5.84%)
Sep 15, 2020 3.895 3.961 3.834 3.858 3,576,374 +0.00(+0.00%)
Sep 14, 2020 3.877 3.877 3.708 3.858 5,979,262 +0.00(+0.00%)
Sep 11, 2020 3.820 3.933 3.764 3.858 4,880,461 +0.04(+0.98%)
Sep 10, 2020 3.971 4.083 3.792 3.820 7,264,695 -0.17(-4.24%)
Sep 09, 2020 3.999 4.055 3.947 3.989 3,448,509 +0.07(+1.67%)
Sep 08, 2020 4.224 4.243 3.914 3.924 7,668,408 -0.44(-10.11%)
Sep 04, 2020 4.496 4.581 4.323 4.365 4,843,600 -0.13(-2.92%)
Sep 03, 2020 4.365 4.529 4.318 4.496 3,825,582 +0.11(+2.57%)
Sep 02, 2020 4.487 4.487 4.355 4.384 4,466,757 -0.07(-1.48%)
Sep 01, 2020 4.421 4.543 4.365 4.449 3,072,044 +0.02(+0.42%)
Aug 31, 2020 4.590 4.599 4.421 4.430 3,111,029 -0.18(-3.87%)
Aug 28, 2020 4.553 4.614 4.487 4.609 2,367,414 +0.09(+2.08%)
Aug 27, 2020 4.524 4.553 4.393 4.515 3,817,229 -0.01(-0.21%)
Aug 26, 2020 4.665 4.665 4.482 4.524 3,840,249 -0.12(-2.63%)
Aug 25, 2020 4.665 4.731 4.571 4.646 2,914,896 +0.06(+1.23%)
Aug 24, 2020 4.468 4.618 4.398 4.590 3,316,608 +0.20(+4.49%)
Aug 21, 2020 4.571 4.576 4.332 4.393 6,498,937 -0.23(-5.07%)
Aug 20, 2020 4.581 4.684 4.524 4.628 3,375,367 -0.04(-0.80%)
Aug 19, 2020 4.731 4.759 4.646 4.665 2,468,656 -0.08(-1.58%)
Aug 18, 2020 4.919 4.947 4.712 4.740 3,254,614 -0.15(-3.07%)
Aug 17, 2020 4.834 4.900 4.792 4.890 2,959,872 +0.06(+1.17%)
Aug 14, 2020 4.750 4.862 4.712 4.834 4,431,950 +0.03(+0.59%)
Aug 13, 2020 4.872 4.923 4.740 4.806 3,694,899 -0.10(-2.10%)
Aug 12, 2020 4.900 4.961 4.815 4.909 4,571,199 +0.17(+3.56%)
Aug 11, 2020 4.900 5.012 4.721 4.740 6,218,984 -0.03(-0.59%)
Aug 10, 2020 4.637 4.768 4.599 4.768 4,952,266 +0.20(+4.31%)
Aug 07, 2020 4.590 4.637 4.524 4.571 3,122,852 -0.08(-1.62%)
Aug 06, 2020 4.646 4.731 4.590 4.646 5,814,160 -0.03(-0.60%)
Aug 05, 2020 4.496 4.768 4.482 4.675 9,625,726 +0.32(+7.33%)
Aug 04, 2020 4.186 4.421 4.177 4.355 5,554,500 +0.11(+2.65%)
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.