Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.68%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.108 7.126 6.977 7.023 8,307,295 -0.06(-0.79%)
Mar 30, 2021 7.023 7.145 7.005 7.080 8,137,046 -0.01(-0.13%)
Mar 29, 2021 7.238 7.266 7.033 7.089 6,818,348 -0.20(-2.69%)
Mar 26, 2021 7.266 7.313 7.126 7.285 9,927,141 +0.13(+1.83%)
Mar 25, 2021 6.995 7.173 6.846 7.154 8,965,475 +0.00(+0.00%)
Mar 24, 2021 7.108 7.324 7.089 7.154 12,529,553 +0.20(+2.82%)
Mar 23, 2021 7.070 7.136 6.893 6.958 10,734,671 -0.35(-4.73%)
Mar 22, 2021 7.528 7.547 7.294 7.304 7,426,898 -0.17(-2.25%)
Mar 19, 2021 7.406 7.575 7.220 7.472 10,609,494 +0.12(+1.65%)
Mar 18, 2021 7.677 7.715 7.266 7.350 9,577,305 -0.46(-5.86%)
Mar 17, 2021 7.612 7.827 7.547 7.808 7,899,307 +0.14(+1.83%)
Mar 16, 2021 7.845 7.892 7.612 7.668 10,347,881 -0.24(-3.07%)
Mar 15, 2021 7.911 7.976 7.751 7.911 7,124,959 -0.01(-0.12%)
Mar 12, 2021 7.855 7.920 7.733 7.920 7,172,570 +0.05(+0.68%)
Mar 11, 2021 7.848 7.988 7.815 7.866 9,569,295 +0.12(+1.56%)
Mar 10, 2021 7.456 7.783 7.428 7.745 9,545,505 +0.30(+4.00%)
Mar 09, 2021 7.577 7.671 7.400 7.447 11,712,521 -0.13(-1.72%)
Mar 08, 2021 7.783 7.838 7.484 7.577 16,870,162 -0.07(-0.97%)
Mar 05, 2021 7.550 7.773 7.427 7.652 15,895,592 +0.33(+4.45%)
Mar 04, 2021 7.037 7.382 6.860 7.326 22,651,134 +0.34(+4.94%)
Mar 03, 2021 7.009 7.251 6.972 6.981 9,742,636 +0.03(+0.40%)
Mar 02, 2021 6.953 7.065 6.888 6.953 7,162,659 +0.03(+0.40%)
Mar 01, 2021 7.056 7.102 6.850 6.925 11,383,406 +0.02(+0.27%)
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%)
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.