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

Cenovus Energy Inc (NY: CVE )

20.70 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 6.776 7.009 6.617 6.906 12,409,684 -0.04(-0.54%)
Feb 25, 2021 7.149 7.195 6.869 6.944 13,661,319 -0.15(-2.10%)
Feb 24, 2021 6.823 7.167 6.767 7.093 13,400,606 +0.27(+3.96%)
Feb 23, 2021 6.692 6.850 6.459 6.823 11,913,884 +0.12(+1.81%)
Feb 22, 2021 6.459 6.878 6.440 6.701 14,221,549 +0.27(+4.20%)
Feb 19, 2021 6.375 6.480 6.338 6.431 5,493,337 +0.11(+1.77%)
Feb 18, 2021 6.431 6.496 6.319 6.319 6,312,701 -0.15(-2.31%)
Feb 17, 2021 6.459 6.534 6.235 6.468 8,717,912 +0.00(+0.00%)
Feb 16, 2021 6.468 6.534 6.329 6.468 18,185,490 +0.18(+2.81%)
Feb 12, 2021 6.049 6.291 6.026 6.291 7,694,319 +0.18(+2.90%)
Feb 11, 2021 6.245 6.422 6.082 6.114 8,624,482 -0.11(-1.80%)
Feb 10, 2021 5.853 6.235 5.807 6.226 13,468,015 +0.44(+7.57%)
Feb 09, 2021 5.918 5.946 5.657 5.788 14,946,364 -0.23(-3.87%)
Feb 08, 2021 6.021 6.068 5.909 6.021 15,335,813 +0.10(+1.73%)
Feb 05, 2021 5.993 5.993 5.811 5.918 12,160,123 +0.04(+0.63%)
Feb 04, 2021 6.105 6.105 5.788 5.881 12,738,926 -0.13(-2.17%)
Feb 03, 2021 5.825 6.077 5.788 6.012 11,538,737 +0.24(+4.20%)
Feb 02, 2021 6.002 6.012 5.751 5.769 9,449,619 -0.03(-0.48%)
Feb 01, 2021 5.620 5.853 5.536 5.797 12,591,801 +0.29(+5.25%)
Jan 29, 2021 5.462 5.630 5.415 5.508 18,515,656 +0.01(+0.17%)
Jan 28, 2021 5.434 5.574 5.313 5.499 11,423,529 +0.14(+2.61%)
Jan 27, 2021 5.266 5.508 5.182 5.359 9,759,542 -0.01(-0.17%)
Jan 26, 2021 5.602 5.667 5.275 5.369 9,953,497 -0.16(-2.87%)
Jan 25, 2021 5.415 5.546 5.313 5.527 8,915,736 +0.05(+0.85%)
Jan 22, 2021 5.546 5.639 5.415 5.480 10,325,435 -0.23(-4.08%)
Jan 21, 2021 5.797 5.797 5.536 5.713 11,024,783 -0.07(-1.13%)
Jan 20, 2021 5.816 5.914 5.751 5.779 6,750,399 +0.01(+0.16%)
Jan 19, 2021 5.732 5.807 5.648 5.769 12,496,086 +0.06(+0.98%)
Jan 15, 2021 6.049 6.049 5.706 5.713 15,216,543 -0.36(-5.98%)
Jan 14, 2021 5.825 6.156 5.760 6.077 11,019,775 +0.34(+5.84%)
Jan 13, 2021 5.937 5.946 5.718 5.741 12,222,162 -0.19(-3.14%)
Jan 12, 2021 6.077 6.095 5.918 5.928 11,941,924 -0.07(-1.24%)
Jan 11, 2021 5.900 6.012 5.825 6.002 12,851,536 -0.08(-1.38%)
Jan 08, 2021 6.431 6.459 6.051 6.086 11,857,131 -0.26(-4.11%)
Jan 07, 2021 6.329 6.429 6.249 6.347 15,477,648 +0.10(+1.64%)
Jan 06, 2021 6.254 6.356 6.096 6.245 17,028,626 +0.06(+0.90%)
Jan 05, 2021 5.872 6.226 5.844 6.189 24,809,510 +0.43(+7.44%)
Jan 04, 2021 5.723 5.890 5.695 5.760 14,526,633 +0.13(+2.32%)
Dec 31, 2020 5.630 5.630 5.630 8,739,724 -0.09(-1.63%)
Dec 30, 2020 5.592 5.821 5.592 5.723 8,739,724 +0.13(+2.33%)
Dec 29, 2020 5.499 5.676 5.434 5.592 10,806,481 +0.21(+3.81%)
Dec 28, 2020 5.527 5.578 5.341 5.387 3,243,935 -0.11(-2.03%)
Dec 24, 2020 5.499 5.518 5.378 5.499 3,848,983 +0.01(+0.17%)
Dec 23, 2020 5.266 5.518 5.247 5.490 6,877,713 +0.31(+5.94%)
Dec 22, 2020 5.285 5.322 5.154 5.182 5,328,504 -0.16(-2.97%)
Dec 21, 2020 5.173 5.406 5.098 5.341 7,646,741 -0.19(-3.37%)
Dec 18, 2020 5.574 5.713 5.480 5.527 7,460,209 -0.04(-0.67%)
Dec 17, 2020 5.564 5.611 5.424 5.564 6,817,635 +0.07(+1.36%)
Dec 16, 2020 5.685 5.713 5.434 5.490 9,718,067 -0.21(-3.76%)
Dec 15, 2020 5.685 5.746 5.592 5.704 8,260,149 +0.07(+1.32%)
Dec 14, 2020 5.937 6.012 5.630 5.630 12,322,787 -0.16(-2.74%)
Dec 11, 2020 5.835 5.844 5.667 5.788 8,836,225 +0.01(+0.16%)
Dec 10, 2020 5.462 5.844 5.462 5.779 10,205,854 +0.32(+5.80%)
Dec 09, 2020 5.536 5.657 5.313 5.462 11,251,724 +0.03(+0.51%)
Dec 08, 2020 5.219 5.499 5.219 5.434 9,036,665 +0.17(+3.19%)
Dec 07, 2020 5.229 5.378 5.089 5.266 8,913,888 +0.00(+0.00%)
Dec 04, 2020 5.098 5.294 5.070 5.266 10,415,667 +0.30(+6.00%)
Dec 03, 2020 4.912 5.042 4.800 4.968 9,515,430 +0.11(+2.30%)
Dec 02, 2020 4.651 5.024 4.604 4.856 7,998,781 +0.20(+4.20%)
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.