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

Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 1.765 1.990 1.690 1.896 16,416,205 +0.29(+18.13%)
Mar 30, 2020 1.596 1.624 1.474 1.605 17,053,484 +0.02(+1.18%)
Mar 27, 2020 1.737 1.755 1.539 1.586 7,691,060 -0.19(-10.58%)
Mar 26, 2020 1.905 2.028 1.718 1.774 13,433,394 -0.11(-5.97%)
Mar 25, 2020 1.746 2.065 1.671 1.887 15,214,853 +0.22(+12.92%)
Mar 24, 2020 1.661 1.680 1.586 1.671 9,243,820 +0.16(+10.56%)
Mar 23, 2020 1.605 1.690 1.464 1.511 8,433,143 -0.05(-3.01%)
Mar 20, 2020 1.652 1.704 1.530 1.558 14,791,279 +0.02(+1.22%)
Mar 19, 2020 1.539 1.624 1.436 1.539 15,458,045 +0.04(+2.50%)
Mar 18, 2020 1.690 1.802 1.324 1.502 11,344,708 -0.31(-17.10%)
Mar 17, 2020 2.347 2.347 1.737 1.812 12,303,176 -0.49(-21.22%)
Mar 16, 2020 2.459 2.469 2.215 2.300 8,408,895 -0.52(-18.33%)
Mar 13, 2020 2.609 2.825 2.563 2.816 16,208,510 +0.37(+14.94%)
Mar 12, 2020 2.647 2.647 2.328 2.450 11,240,687 -0.33(-11.97%)
Mar 11, 2020 2.765 2.857 2.681 2.783 26,837,368 -0.08(-2.90%)
Mar 10, 2020 3.477 3.477 2.617 2.866 25,770,964 +0.28(+10.71%)
Mar 09, 2020 3.671 3.699 2.497 2.589 30,077,838 -2.86(-52.46%)
Mar 06, 2020 5.927 6.075 5.381 5.446 11,817,291 -0.72(-11.69%)
Mar 05, 2020 6.260 6.348 6.116 6.167 7,029,691 -0.28(-4.30%)
Mar 04, 2020 6.667 6.768 6.315 6.445 6,630,635 -0.11(-1.69%)
Mar 03, 2020 6.916 6.990 6.523 6.556 7,684,057 -0.34(-4.96%)
Mar 02, 2020 6.935 6.935 6.634 6.898 6,554,785 +0.08(+1.22%)
Feb 28, 2020 6.657 6.824 6.463 6.815 13,362,561 -0.08(-1.21%)
Feb 27, 2020 7.036 7.166 6.717 6.898 9,351,702 -0.42(-5.69%)
Feb 26, 2020 7.674 7.721 7.305 7.314 4,169,249 -0.31(-4.00%)
Feb 25, 2020 7.906 7.906 7.559 7.619 3,986,040 -0.23(-2.94%)
Feb 24, 2020 8.007 8.007 7.832 7.850 3,855,905 -0.51(-6.08%)
Feb 21, 2020 8.405 8.474 8.275 8.359 3,256,228 -0.14(-1.63%)
Feb 20, 2020 8.386 8.567 8.386 8.497 5,572,636 +0.11(+1.32%)
Feb 19, 2020 8.303 8.428 8.215 8.386 3,649,693 +0.16(+1.91%)
Feb 18, 2020 8.155 8.299 8.072 8.229 3,423,480 -0.01(-0.11%)
Feb 14, 2020 8.377 8.433 8.146 8.238 3,395,743 -0.06(-0.78%)
Feb 13, 2020 8.377 8.460 8.275 8.303 3,487,554 -0.14(-1.64%)
Feb 12, 2020 8.460 8.682 7.873 8.442 10,962,763 +0.10(+1.22%)
Feb 11, 2020 8.423 8.534 8.303 8.340 5,930,673 +0.06(+0.67%)
Feb 10, 2020 8.183 8.303 8.044 8.285 4,422,356 +0.03(+0.34%)
Feb 07, 2020 8.331 8.414 8.164 8.257 3,253,199 -0.20(-2.40%)
Feb 06, 2020 8.423 8.599 8.229 8.460 3,119,288 +0.01(+0.11%)
Feb 05, 2020 8.248 8.627 8.248 8.451 6,086,384 +0.40(+4.94%)
Feb 04, 2020 8.164 8.238 8.054 8.054 3,890,608 +0.07(+0.93%)
Feb 03, 2020 8.063 8.201 7.947 7.980 6,246,490 -0.07(-0.92%)
Jan 31, 2020 8.211 8.238 8.007 8.054 4,587,466 -0.32(-3.86%)
Jan 30, 2020 8.146 8.386 8.118 8.377 4,463,367 +0.10(+1.23%)
Jan 29, 2020 8.238 8.317 8.201 8.275 4,685,225 +0.08(+1.02%)
Jan 28, 2020 8.127 8.266 8.067 8.192 4,967,764 +0.11(+1.37%)
Jan 27, 2020 7.841 8.100 7.822 8.081 8,040,416 -0.01(-0.11%)
Jan 24, 2020 8.285 8.303 8.044 8.091 3,894,106 -0.27(-3.21%)
Jan 23, 2020 8.285 8.377 8.137 8.359 3,413,997 -0.05(-0.55%)
Jan 22, 2020 8.414 8.488 8.359 8.405 4,388,498 -0.05(-0.55%)
Jan 21, 2020 8.534 8.627 8.433 8.451 3,251,021 -0.11(-1.30%)
Jan 17, 2020 8.719 8.719 8.562 8.562 2,300,492 -0.12(-1.38%)
Jan 16, 2020 8.821 8.876 8.673 8.682 6,882,843 -0.09(-1.05%)
Jan 15, 2020 8.812 8.812 8.682 8.775 3,929,052 -0.05(-0.52%)
Jan 14, 2020 8.913 8.960 8.821 8.821 4,160,358 -0.12(-1.34%)
Jan 13, 2020 9.071 9.080 8.798 8.941 3,771,310 -0.19(-2.13%)
Jan 10, 2020 9.191 9.241 9.121 9.135 2,955,566 -0.10(-1.10%)
Jan 09, 2020 9.329 9.329 9.094 9.237 5,538,316 -0.06(-0.70%)
Jan 08, 2020 9.625 9.625 9.237 9.302 3,557,385 -0.32(-3.36%)
Jan 07, 2020 9.616 9.672 9.514 9.625 2,657,466 -0.06(-0.57%)
Jan 06, 2020 9.505 9.699 9.496 9.681 2,201,084 +0.26(+2.75%)
Jan 03, 2020 9.542 9.727 9.394 9.422 3,686,671 +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.