Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 3.114 3.235 3.030 3.217 14,421,496 +0.16(+5.18%)
Oct 30, 2020 3.021 3.086 2.984 3.058 11,566,010 -0.04(-1.20%)
Oct 29, 2020 3.077 3.133 2.946 3.096 18,142,054 -0.10(-3.21%)
Oct 28, 2020 3.310 3.319 3.189 3.198 16,567,697 -0.19(-5.51%)
Oct 27, 2020 3.263 3.459 3.254 3.385 35,529,436 +0.21(+6.76%)
Oct 26, 2020 3.133 3.217 2.937 3.170 36,057,216 -0.29(-8.36%)
Oct 23, 2020 3.534 3.538 3.385 3.459 4,891,959 -0.03(-0.80%)
Oct 22, 2020 3.375 3.506 3.301 3.487 4,081,192 +0.14(+4.18%)
Oct 21, 2020 3.394 3.459 3.338 3.347 3,203,001 -0.09(-2.71%)
Oct 20, 2020 3.441 3.515 3.375 3.441 4,983,846 +0.04(+1.10%)
Oct 19, 2020 3.441 3.562 3.403 3.403 7,205,093 +0.00(+0.00%)
Oct 16, 2020 3.562 3.562 3.385 3.403 5,193,336 -0.17(-4.70%)
Oct 15, 2020 3.534 3.580 3.441 3.571 3,765,468 -0.07(-2.05%)
Oct 14, 2020 3.711 3.813 3.636 3.646 5,506,501 -0.07(-2.01%)
Oct 13, 2020 3.730 3.785 3.636 3.720 3,187,940 -0.04(-0.99%)
Oct 12, 2020 3.767 3.823 3.702 3.758 1,825,368 -0.02(-0.49%)
Oct 09, 2020 3.925 3.925 3.730 3.776 4,835,652 -0.08(-2.17%)
Oct 08, 2020 3.683 3.888 3.641 3.860 4,926,505 +0.25(+6.98%)
Oct 07, 2020 3.552 3.636 3.515 3.608 7,171,152 +0.07(+2.11%)
Oct 06, 2020 3.552 3.674 3.492 3.534 8,829,219 +0.03(+0.80%)
Oct 05, 2020 3.468 3.543 3.357 3.506 5,049,037 +0.12(+3.58%)
Oct 02, 2020 3.226 3.454 3.198 3.385 6,516,069 -0.02(-0.55%)
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.