Cenovus Energy Inc (NY: CVE )

13.27 USD -0.78 (-5.55%)
Streaming Delayed Price Updated: 10:06 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.610 7.630 7.470 7.520 7,758,804 -0.06(-0.79%)
Mar 30, 2021 7.520 7.650 7.500 7.580 7,599,796 -0.01(-0.13%)
Mar 29, 2021 7.750 7.780 7.530 7.590 6,368,165 -0.21(-2.69%)
Mar 26, 2021 7.780 7.830 7.630 7.800 9,271,700 +0.14(+1.83%)
Mar 25, 2021 7.490 7.680 7.330 7.660 8,373,528 +0.00(+0.00%)
Mar 24, 2021 7.610 7.842 7.590 7.660 11,702,287 +0.21(+2.82%)
Mar 23, 2021 7.570 7.640 7.380 7.450 10,025,912 -0.37(-4.73%)
Mar 22, 2021 8.060 8.080 7.810 7.820 6,936,536 -0.18(-2.25%)
Mar 19, 2021 7.930 8.110 7.730 8.000 9,909,000 +0.13(+1.65%)
Mar 18, 2021 8.220 8.260 7.780 7.870 8,944,962 -0.49(-5.86%)
Mar 17, 2021 8.150 8.380 8.080 8.360 7,377,754 +0.15(+1.83%)
Mar 16, 2021 8.400 8.450 8.150 8.210 9,664,660 -0.26(-3.07%)
Mar 15, 2021 8.470 8.540 8.299 8.470 6,654,532 -0.01(-0.12%)
Mar 12, 2021 8.410 8.480 8.280 8.480 6,699,000 +0.04(+0.47%)
Mar 11, 2021 8.420 8.570 8.385 8.440 8,918,949 +0.13(+1.56%)
Mar 10, 2021 8.000 8.350 7.970 8.310 8,896,776 +0.32(+4.01%)
Mar 09, 2021 8.130 8.230 7.940 7.990 10,916,518 -0.14(-1.72%)
Mar 08, 2021 8.350 8.410 8.030 8.130 15,723,637 -0.08(-0.97%)
Mar 05, 2021 8.100 8.340 7.968 8.210 14,815,300 +0.35(+4.45%)
Mar 04, 2021 7.550 7.920 7.360 7.860 21,111,724 +0.37(+4.94%)
Mar 03, 2021 7.520 7.780 7.480 7.490 9,080,509 +0.03(+0.40%)
Mar 02, 2021 7.460 7.580 7.390 7.460 6,675,872 +0.03(+0.40%)
Mar 01, 2021 7.570 7.620 7.350 7.430 10,609,770 +0.02(+0.27%)
Feb 26, 2021 7.270 7.520 7.100 7.410 11,566,300 -0.04(-0.54%)
Feb 25, 2021 7.670 7.720 7.370 7.450 12,732,872 -0.16(-2.10%)
Feb 24, 2021 7.320 7.690 7.260 7.610 12,489,877 +0.29(+3.96%)
Feb 23, 2021 7.180 7.350 6.930 7.320 11,104,196 +0.13(+1.81%)
Feb 22, 2021 6.930 7.380 6.910 7.190 13,255,028 +0.29(+4.20%)
Feb 19, 2021 6.840 6.953 6.800 6.900 5,120,000 +0.12(+1.77%)
Feb 18, 2021 6.900 6.970 6.780 6.780 5,883,679 -0.16(-2.31%)
Feb 17, 2021 6.930 7.010 6.690 6.940 8,125,427 +0.00(+0.00%)
Feb 16, 2021 6.940 7.010 6.790 6.940 16,949,572 +0.19(+2.81%)
Feb 12, 2021 6.490 6.750 6.465 6.750 7,171,400 +0.19(+2.90%)
Feb 11, 2021 6.700 6.890 6.525 6.560 8,038,347 -0.12(-1.80%)
Feb 10, 2021 6.280 6.690 6.230 6.680 12,552,705 +0.47(+7.57%)
Feb 09, 2021 6.350 6.380 6.070 6.210 13,930,583 -0.25(-3.87%)
Feb 08, 2021 6.460 6.510 6.340 6.460 14,293,564 +0.11(+1.73%)
Feb 05, 2021 6.430 6.430 6.235 6.350 11,333,700 +0.04(+0.63%)
Feb 04, 2021 6.550 6.550 6.210 6.310 11,873,166 -0.14(-2.17%)
Feb 03, 2021 6.250 6.520 6.210 6.450 10,754,544 +0.26(+4.20%)
Feb 02, 2021 6.440 6.450 6.170 6.190 8,807,406 -0.03(-0.48%)
Feb 01, 2021 6.030 6.280 5.940 6.220 11,736,040 +0.31(+5.25%)
Jan 29, 2021 5.860 6.040 5.810 5.910 17,257,300 +0.01(+0.17%)
Jan 28, 2021 5.830 5.980 5.700 5.900 10,647,166 +0.15(+2.61%)
Jan 27, 2021 5.650 5.910 5.560 5.750 9,096,266 -0.01(-0.17%)
Jan 26, 2021 6.010 6.080 5.665 5.760 9,276,627 -0.17(-2.87%)
Jan 25, 2021 5.810 5.950 5.700 5.930 8,309,807 +0.05(+0.85%)
Jan 22, 2021 5.950 6.050 5.810 5.880 9,623,700 -0.25(-4.08%)
Jan 21, 2021 6.220 6.220 5.940 6.130 10,275,519 -0.07(-1.13%)
Jan 20, 2021 6.240 6.345 6.170 6.200 6,291,630 +0.01(+0.16%)
Jan 19, 2021 6.150 6.230 6.060 6.190 11,646,830 +0.06(+0.98%)
Jan 15, 2021 6.490 6.490 6.122 6.130 14,182,400 -0.39(-5.98%)
Jan 14, 2021 6.250 6.605 6.180 6.520 10,270,852 +0.36(+5.84%)
Jan 13, 2021 6.370 6.380 6.135 6.160 11,391,522 -0.20(-3.14%)
Jan 12, 2021 6.520 6.540 6.350 6.360 11,130,330 -0.08(-1.24%)
Jan 11, 2021 6.330 6.450 6.250 6.440 11,978,123 -0.09(-1.38%)
Jan 08, 2021 6.900 6.930 6.492 6.530 11,051,300 -0.28(-4.11%)
Jan 07, 2021 6.790 6.898 6.705 6.810 14,425,760 +0.11(+1.64%)
Jan 06, 2021 6.710 6.820 6.540 6.700 15,871,331 +0.06(+0.90%)
Jan 05, 2021 6.300 6.680 6.270 6.640 23,123,412 +0.46(+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.