Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.753 1.977 1.678 1.883 16,526,669 +0.29(+18.13%)
Mar 30, 2020 1.585 1.613 1.464 1.594 17,168,236 +0.02(+1.18%)
Mar 27, 2020 1.725 1.744 1.529 1.576 7,742,813 -0.19(-10.58%)
Mar 26, 2020 1.893 2.014 1.706 1.762 13,523,787 -0.11(-5.97%)
Mar 25, 2020 1.734 2.051 1.660 1.874 15,317,232 +0.21(+12.92%)
Mar 24, 2020 1.650 1.669 1.576 1.660 9,306,021 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.455 1.501 8,489,889 -0.05(-3.01%)
Mar 20, 2020 1.641 1.692 1.520 1.548 14,890,809 +0.02(+1.22%)
Mar 19, 2020 1.529 1.613 1.427 1.529 15,562,061 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.315 1.492 11,421,045 -0.31(-17.10%)
Mar 17, 2020 2.331 2.331 1.725 1.800 12,385,963 -0.48(-21.22%)
Mar 16, 2020 2.443 2.452 2.200 2.284 8,465,478 -0.51(-18.33%)
Mar 13, 2020 2.592 2.806 2.545 2.797 16,317,577 +0.36(+14.94%)
Mar 12, 2020 2.629 2.629 2.312 2.434 11,316,325 -0.31(-11.45%)
Mar 11, 2020 2.730 2.821 2.648 2.748 27,178,368 -0.08(-2.90%)
Mar 10, 2020 3.433 3.433 2.584 2.830 26,098,412 +0.27(+10.71%)
Mar 09, 2020 3.625 3.652 2.465 2.556 30,460,012 -2.82(-52.46%)
Mar 06, 2020 5.853 5.999 5.314 5.378 11,967,443 -0.71(-11.69%)
Mar 05, 2020 6.181 6.268 6.040 6.090 7,119,011 -0.27(-4.30%)
Mar 04, 2020 6.583 6.683 6.236 6.364 6,714,885 -0.11(-1.69%)
Mar 03, 2020 6.829 6.902 6.441 6.473 7,781,692 -0.34(-4.96%)
Mar 02, 2020 6.848 6.848 6.551 6.811 6,638,071 +0.08(+1.22%)
Feb 28, 2020 6.574 6.738 6.382 6.729 13,532,347 -0.08(-1.21%)
Feb 27, 2020 6.948 7.076 6.633 6.811 9,470,526 -0.41(-5.69%)
Feb 26, 2020 7.578 7.624 7.213 7.222 4,222,224 -0.30(-4.00%)
Feb 25, 2020 7.806 7.806 7.464 7.523 4,036,687 -0.23(-2.94%)
Feb 24, 2020 7.907 7.907 7.733 7.752 3,904,899 -0.50(-6.08%)
Feb 21, 2020 8.299 8.368 8.172 8.254 3,297,602 -0.14(-1.63%)
Feb 20, 2020 8.281 8.459 8.281 8.391 5,643,442 +0.11(+1.32%)
Feb 19, 2020 8.199 8.322 8.112 8.281 3,696,066 +0.16(+1.91%)
Feb 18, 2020 8.053 8.194 7.971 8.126 3,466,979 -0.01(-0.11%)
Feb 14, 2020 8.272 8.327 8.044 8.135 3,438,890 -0.06(-0.78%)
Feb 13, 2020 8.272 8.354 8.172 8.199 3,531,867 -0.14(-1.64%)
Feb 12, 2020 8.354 8.573 7.774 8.336 11,102,057 +0.10(+1.22%)
Feb 11, 2020 8.318 8.427 8.199 8.236 6,006,028 +0.05(+0.67%)
Feb 10, 2020 8.080 8.199 7.943 8.181 4,478,547 +0.03(+0.34%)
Feb 07, 2020 8.226 8.309 8.062 8.153 3,294,535 -0.20(-2.40%)
Feb 06, 2020 8.318 8.491 8.126 8.354 3,158,922 +0.01(+0.11%)
Feb 05, 2020 8.144 8.519 8.144 8.345 6,163,718 +0.39(+4.94%)
Feb 04, 2020 8.062 8.135 7.952 7.952 3,940,043 +0.07(+0.93%)
Feb 03, 2020 7.962 8.099 7.847 7.879 6,325,859 -0.07(-0.92%)
Jan 31, 2020 8.108 8.135 7.907 7.952 4,645,754 -0.32(-3.86%)
Jan 30, 2020 8.044 8.281 8.016 8.272 4,520,079 +0.10(+1.23%)
Jan 29, 2020 8.135 8.213 8.099 8.172 4,744,756 +0.08(+1.02%)
Jan 28, 2020 8.026 8.162 7.966 8.089 5,030,885 +0.11(+1.37%)
Jan 27, 2020 7.742 7.998 7.724 7.980 8,142,578 -0.01(-0.11%)
Jan 24, 2020 8.181 8.199 7.943 7.989 3,943,585 -0.26(-3.21%)
Jan 23, 2020 8.181 8.272 8.035 8.254 3,457,376 -0.05(-0.55%)
Jan 22, 2020 8.309 8.382 8.254 8.299 4,444,259 -0.05(-0.55%)
Jan 21, 2020 8.427 8.519 8.327 8.345 3,292,329 -0.11(-1.30%)
Jan 17, 2020 8.610 8.610 8.455 8.455 2,329,722 -0.12(-1.38%)
Jan 16, 2020 8.710 8.765 8.564 8.573 6,970,298 -0.09(-1.05%)
Jan 15, 2020 8.701 8.701 8.573 8.665 3,978,975 -0.05(-0.52%)
Jan 14, 2020 8.802 8.847 8.710 8.710 4,213,220 -0.12(-1.34%)
Jan 13, 2020 8.957 8.966 8.687 8.829 3,819,229 -0.19(-2.13%)
Jan 10, 2020 9.075 9.125 9.007 9.021 2,993,120 -0.10(-1.10%)
Jan 09, 2020 9.212 9.212 8.980 9.121 5,608,686 -0.06(-0.70%)
Jan 08, 2020 9.505 9.505 9.121 9.185 3,602,586 -0.32(-3.36%)
Jan 07, 2020 9.495 9.550 9.395 9.505 2,691,232 -0.05(-0.57%)
Jan 06, 2020 9.386 9.578 9.377 9.559 2,229,052 +0.26(+2.75%)
Jan 03, 2020 9.422 9.605 9.276 9.304 3,733,514 +0.05(+0.49%)
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.