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

Historical Prices

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.