Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.765 1.991 1.690 1.897 16,411,603 +0.29(+18.13%)
Mar 30, 2020 1.596 1.624 1.474 1.606 17,048,704 +0.02(+1.18%)
Mar 27, 2020 1.737 1.756 1.540 1.587 7,688,904 -0.19(-10.58%)
Mar 26, 2020 1.906 2.028 1.718 1.775 13,429,628 -0.11(-5.97%)
Mar 25, 2020 1.746 2.066 1.671 1.887 15,210,587 +0.22(+12.92%)
Mar 24, 2020 1.662 1.681 1.587 1.671 9,241,228 +0.16(+10.56%)
Mar 23, 2020 1.606 1.690 1.465 1.512 8,430,779 -0.05(-3.01%)
Mar 20, 2020 1.653 1.704 1.530 1.559 14,787,133 +0.02(+1.22%)
Mar 19, 2020 1.540 1.624 1.437 1.540 15,453,711 +0.04(+2.50%)
Mar 18, 2020 1.690 1.803 1.324 1.502 11,341,527 -0.31(-17.10%)
Mar 17, 2020 2.347 2.347 1.737 1.812 12,299,727 -0.49(-21.22%)
Mar 16, 2020 2.460 2.469 2.216 2.300 8,406,538 -0.52(-18.33%)
Mar 13, 2020 2.610 2.826 2.563 2.817 16,203,966 +0.37(+14.94%)
Mar 12, 2020 2.648 2.648 2.329 2.451 11,237,536 -0.33(-11.97%)
Mar 11, 2020 2.765 2.858 2.682 2.784 26,829,848 -0.08(-2.90%)
Mar 10, 2020 3.478 3.478 2.617 2.867 25,763,742 +0.28(+10.71%)
Mar 09, 2020 3.672 3.700 2.497 2.590 30,069,410 -2.86(-52.46%)
Mar 06, 2020 5.929 6.077 5.383 5.448 11,813,980 -0.72(-11.69%)
Mar 05, 2020 6.261 6.349 6.118 6.169 7,027,721 -0.28(-4.30%)
Mar 04, 2020 6.668 6.770 6.317 6.446 6,628,777 -0.11(-1.69%)
Mar 03, 2020 6.918 6.992 6.525 6.557 7,681,904 -0.34(-4.96%)
Mar 02, 2020 6.937 6.937 6.636 6.900 6,552,948 +0.08(+1.22%)
Feb 28, 2020 6.659 6.826 6.465 6.816 13,358,817 -0.08(-1.21%)
Feb 27, 2020 7.038 7.168 6.719 6.900 9,349,082 -0.42(-5.69%)
Feb 26, 2020 7.677 7.723 7.307 7.316 4,168,080 -0.31(-4.00%)
Feb 25, 2020 7.908 7.908 7.561 7.621 3,984,923 -0.23(-2.94%)
Feb 24, 2020 8.010 8.010 7.834 7.852 3,854,825 -0.51(-6.08%)
Feb 21, 2020 8.407 8.477 8.278 8.361 3,255,315 -0.14(-1.63%)
Feb 20, 2020 8.389 8.569 8.389 8.500 5,571,074 +0.11(+1.32%)
Feb 19, 2020 8.305 8.430 8.218 8.389 3,648,670 +0.16(+1.91%)
Feb 18, 2020 8.158 8.301 8.074 8.232 3,422,520 -0.01(-0.11%)
Feb 14, 2020 8.379 8.435 8.148 8.241 3,394,792 -0.06(-0.78%)
Feb 13, 2020 8.379 8.463 8.278 8.305 3,486,577 -0.14(-1.64%)
Feb 12, 2020 8.463 8.685 7.875 8.444 10,959,691 +0.10(+1.22%)
Feb 11, 2020 8.426 8.537 8.305 8.342 5,929,011 +0.06(+0.67%)
Feb 10, 2020 8.185 8.305 8.047 8.287 4,421,117 +0.03(+0.34%)
Feb 07, 2020 8.333 8.416 8.167 8.259 3,252,288 -0.20(-2.40%)
Feb 06, 2020 8.426 8.601 8.232 8.463 3,118,414 +0.01(+0.11%)
Feb 05, 2020 8.250 8.629 8.250 8.453 6,084,678 +0.40(+4.94%)
Feb 04, 2020 8.167 8.241 8.056 8.056 3,889,518 +0.07(+0.93%)
Feb 03, 2020 8.065 8.204 7.949 7.982 6,244,740 -0.07(-0.92%)
Jan 31, 2020 8.213 8.241 8.010 8.056 4,586,180 -0.32(-3.86%)
Jan 30, 2020 8.148 8.389 8.121 8.379 4,462,116 +0.10(+1.23%)
Jan 29, 2020 8.241 8.319 8.204 8.278 4,683,912 +0.08(+1.02%)
Jan 28, 2020 8.130 8.268 8.070 8.194 4,966,372 +0.11(+1.37%)
Jan 27, 2020 7.843 8.102 7.825 8.084 8,038,163 -0.01(-0.11%)
Jan 24, 2020 8.287 8.305 8.047 8.093 3,893,014 -0.27(-3.21%)
Jan 23, 2020 8.287 8.379 8.139 8.361 3,413,040 -0.05(-0.55%)
Jan 22, 2020 8.416 8.490 8.361 8.407 4,387,268 -0.05(-0.55%)
Jan 21, 2020 8.537 8.629 8.435 8.453 3,250,110 -0.11(-1.30%)
Jan 17, 2020 8.722 8.722 8.564 8.564 2,299,847 -0.12(-1.38%)
Jan 16, 2020 8.823 8.879 8.675 8.685 6,880,915 -0.09(-1.05%)
Jan 15, 2020 8.814 8.814 8.685 8.777 3,927,951 -0.05(-0.52%)
Jan 14, 2020 8.916 8.962 8.823 8.823 4,159,192 -0.12(-1.34%)
Jan 13, 2020 9.073 9.082 8.800 8.944 3,770,254 -0.19(-2.13%)
Jan 10, 2020 9.193 9.244 9.124 9.138 2,954,738 -0.10(-1.10%)
Jan 09, 2020 9.332 9.332 9.096 9.240 5,536,764 -0.06(-0.70%)
Jan 08, 2020 9.628 9.628 9.240 9.304 3,556,389 -0.32(-3.36%)
Jan 07, 2020 9.619 9.674 9.517 9.628 2,656,721 -0.06(-0.57%)
Jan 06, 2020 9.508 9.702 9.499 9.684 2,200,468 +0.26(+2.75%)
Jan 03, 2020 9.545 9.730 9.397 9.425 3,685,638 +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.