Cenovus Energy Inc (NY: CVE )

12.39 USD -0.67 (-5.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.200 7.380 6.990 7.370 12,355,400 -0.09(-1.21%)
Feb 27, 2020 7.610 7.750 7.265 7.460 8,646,847 -0.45(-5.69%)
Feb 26, 2020 8.300 8.350 7.900 7.910 3,855,005 -0.33(-4.00%)
Feb 25, 2020 8.550 8.550 8.175 8.240 3,685,605 -0.25(-2.94%)
Feb 24, 2020 8.660 8.660 8.470 8.490 3,565,279 -0.55(-6.08%)
Feb 21, 2020 9.090 9.165 8.950 9.040 3,010,800 -0.15(-1.63%)
Feb 20, 2020 9.070 9.265 9.070 9.190 5,152,616 +0.12(+1.32%)
Feb 19, 2020 8.980 9.115 8.885 9.070 3,374,609 +0.17(+1.91%)
Feb 18, 2020 8.820 8.975 8.730 8.900 3,165,446 -0.01(-0.11%)
Feb 14, 2020 9.060 9.120 8.810 8.910 3,139,800 -0.07(-0.78%)
Feb 13, 2020 9.060 9.150 8.950 8.980 3,224,691 -0.15(-1.64%)
Feb 12, 2020 9.150 9.390 8.515 9.130 10,136,479 +0.11(+1.22%)
Feb 11, 2020 9.110 9.230 8.980 9.020 5,483,667 +0.06(+0.67%)
Feb 10, 2020 8.850 8.980 8.700 8.960 4,089,035 +0.03(+0.34%)
Feb 07, 2020 9.010 9.100 8.830 8.930 3,008,000 -0.22(-2.40%)
Feb 06, 2020 9.110 9.300 8.900 9.150 2,884,182 +0.01(+0.11%)
Feb 05, 2020 8.920 9.330 8.920 9.140 5,627,642 +0.43(+4.94%)
Feb 04, 2020 8.830 8.910 8.710 8.710 3,597,366 +0.08(+0.93%)
Feb 03, 2020 8.720 8.870 8.595 8.630 5,775,681 -0.08(-0.92%)
Jan 31, 2020 8.880 8.910 8.660 8.710 4,241,700 -0.35(-3.86%)
Jan 30, 2020 8.810 9.070 8.780 9.060 4,126,955 +0.11(+1.23%)
Jan 29, 2020 8.910 8.995 8.870 8.950 4,332,091 +0.09(+1.02%)
Jan 28, 2020 8.790 8.940 8.725 8.860 4,593,335 +0.12(+1.37%)
Jan 27, 2020 8.480 8.760 8.460 8.740 7,434,395 -0.01(-0.11%)
Jan 24, 2020 8.960 8.980 8.700 8.750 3,600,600 -0.29(-3.21%)
Jan 23, 2020 8.960 9.060 8.800 9.040 3,156,678 -0.05(-0.55%)
Jan 22, 2020 9.100 9.180 9.040 9.090 4,057,729 -0.05(-0.55%)
Jan 21, 2020 9.230 9.330 9.120 9.140 3,005,986 -0.12(-1.30%)
Jan 17, 2020 9.430 9.430 9.260 9.260 2,127,100 -0.13(-1.38%)
Jan 16, 2020 9.540 9.600 9.380 9.390 6,364,071 -0.10(-1.05%)
Jan 15, 2020 9.530 9.530 9.390 9.490 3,632,912 -0.05(-0.52%)
Jan 14, 2020 9.640 9.690 9.540 9.540 3,846,784 -0.13(-1.34%)
Jan 13, 2020 9.810 9.820 9.515 9.670 3,487,060 -0.21(-2.13%)
Jan 10, 2020 9.940 9.994 9.865 9.880 2,732,800 -0.11(-1.10%)
Jan 09, 2020 10.09 10.09 9.835 9.990 5,120,883 -0.07(-0.70%)
Jan 08, 2020 10.41 10.41 9.990 10.06 3,289,259 -0.35(-3.36%)
Jan 07, 2020 10.40 10.46 10.29 10.41 2,457,168 -0.06(-0.57%)
Jan 06, 2020 10.28 10.49 10.27 10.47 2,035,185 +0.28(+2.75%)
Jan 03, 2020 10.32 10.52 10.16 10.19 3,408,800 +0.05(+0.49%)
Jan 02, 2020 10.18 10.29 10.04 10.14 2,904,614 -0.01(-0.10%)
Dec 31, 2019 9.990 10.22 9.960 10.15 2,001,500 +0.08(+0.79%)
Dec 30, 2019 10.14 10.18 10.00 10.07 1,858,919 +0.01(+0.10%)
Dec 27, 2019 10.20 10.21 10.03 10.06 4,296,300 -0.11(-1.08%)
Dec 26, 2019 10.09 10.24 10.05 10.17 1,360,401 +0.16(+1.60%)
Dec 24, 2019 10.04 10.09 9.950 10.01 939,800 -0.03(-0.30%)
Dec 23, 2019 9.870 10.06 9.870 10.04 1,637,722 +0.18(+1.83%)
Dec 20, 2019 9.900 9.940 9.760 9.860 6,958,000 -0.04(-0.40%)
Dec 19, 2019 9.800 9.975 9.780 9.900 2,022,286 +0.06(+0.61%)
Dec 18, 2019 9.860 9.960 9.740 9.840 1,807,423 -0.04(-0.40%)
Dec 17, 2019 9.800 9.980 9.740 9.880 2,315,925 +0.15(+1.54%)
Dec 16, 2019 9.790 9.855 9.680 9.730 2,630,561 +0.06(+0.62%)
Dec 13, 2019 9.620 9.845 9.560 9.670 2,432,300 +0.05(+0.52%)
Dec 12, 2019 9.350 9.680 9.340 9.620 2,510,996 +0.21(+2.23%)
Dec 11, 2019 9.370 9.500 9.300 9.410 1,907,030 +0.01(+0.11%)
Dec 10, 2019 9.160 9.510 9.160 9.400 3,626,306 +0.19(+2.06%)
Dec 09, 2019 9.180 9.400 9.170 9.210 2,533,123 -0.08(-0.86%)
Dec 06, 2019 8.730 9.300 8.705 9.290 5,723,600 +0.59(+6.78%)
Dec 05, 2019 8.850 8.910 8.650 8.700 3,346,042 -0.10(-1.14%)
Dec 04, 2019 8.680 8.900 8.580 8.800 6,104,222 +0.27(+3.17%)
Dec 03, 2019 8.690 8.730 8.520 8.530 2,589,260 -0.29(-3.29%)
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.