Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.008 4.073 3.915 4.036 6,474,734 -0.04(-0.92%)
May 28, 2020 4.176 4.213 4.054 4.073 4,832,159 -0.12(-2.89%)
May 27, 2020 4.110 4.213 3.952 4.194 7,865,053 +0.13(+3.21%)
May 26, 2020 4.110 4.138 4.026 4.064 5,622,979 +0.10(+2.59%)
May 22, 2020 3.887 3.987 3.835 3.961 4,557,109 -0.03(-0.70%)
May 21, 2020 4.054 4.110 3.868 3.989 5,153,869 -0.03(-0.70%)
May 20, 2020 3.877 4.017 3.821 4.017 6,627,667 +0.28(+7.48%)
May 19, 2020 4.008 4.073 3.714 3.737 14,476,664 -0.40(-9.68%)
May 18, 2020 3.644 4.166 3.635 4.138 8,671,703 +0.68(+19.68%)
May 15, 2020 3.290 3.467 3.253 3.458 4,720,300 +0.20(+6.00%)
May 14, 2020 3.169 3.355 2.964 3.262 7,746,828 +0.00(+0.00%)
May 13, 2020 3.495 3.523 3.243 3.262 6,955,646 -0.26(-7.41%)
May 12, 2020 3.449 3.626 3.449 3.523 12,005,339 +0.10(+3.00%)
May 11, 2020 3.560 3.578 3.383 3.421 7,482,522 -0.18(-4.92%)
May 08, 2020 3.635 3.677 3.551 3.598 6,117,131 +0.05(+1.31%)
May 07, 2020 3.449 3.570 3.398 3.551 14,945,274 +0.23(+7.02%)
May 06, 2020 3.402 3.542 3.281 3.318 10,460,663 -0.08(-2.47%)
May 05, 2020 3.327 3.504 3.234 3.402 14,285,502 +0.26(+8.31%)
May 04, 2020 3.010 3.267 2.964 3.141 9,243,329 +0.03(+0.90%)
May 01, 2020 3.327 3.383 3.057 3.113 7,384,139 -0.28(-8.24%)
Apr 30, 2020 3.504 3.504 3.164 3.393 13,185,893 +0.05(+1.39%)
Apr 29, 2020 3.029 3.383 3.029 3.346 11,646,600 +0.42(+14.33%)
Apr 28, 2020 2.833 3.001 2.833 2.927 9,506,032 +0.09(+3.29%)
Apr 27, 2020 2.740 2.899 2.591 2.833 9,407,149 -0.01(-0.33%)
Apr 24, 2020 2.983 3.080 2.740 2.843 9,737,369 -0.06(-1.93%)
Apr 23, 2020 2.824 3.160 2.796 2.899 14,268,745 +0.20(+7.24%)
Apr 22, 2020 2.535 2.712 2.526 2.703 8,310,267 +0.25(+10.27%)
Apr 21, 2020 2.349 2.470 2.330 2.451 16,168,125 +0.00(+0.00%)
Apr 20, 2020 2.321 2.572 2.311 2.451 12,502,452 -0.09(-3.66%)
Apr 17, 2020 2.339 2.591 2.311 2.544 13,278,747 +0.21(+8.76%)
Apr 16, 2020 2.330 2.405 2.311 2.339 7,595,725 -0.01(-0.40%)
Apr 15, 2020 2.283 2.395 2.228 2.349 7,775,367 -0.09(-3.82%)
Apr 14, 2020 2.395 2.479 2.339 2.442 11,235,466 -0.05(-1.87%)
Apr 13, 2020 2.722 2.750 2.451 2.489 6,336,888 -0.08(-3.26%)
Apr 09, 2020 2.871 2.899 2.447 2.572 21,881,076 -0.18(-6.44%)
Apr 08, 2020 2.619 2.768 2.451 2.750 18,548,450 +0.19(+7.27%)
Apr 07, 2020 2.675 2.927 2.526 2.563 17,831,866 +0.07(+2.61%)
Apr 06, 2020 2.330 2.572 2.246 2.498 15,604,713 +0.23(+10.29%)
Apr 03, 2020 2.498 2.507 2.023 2.265 19,646,190 +0.07(+2.97%)
Apr 02, 2020 1.995 2.339 1.901 2.200 20,940,348 +0.42(+23.56%)
Apr 01, 2020 1.799 1.911 1.659 1.780 11,547,882 -0.10(-5.45%)
Mar 31, 2020 1.752 1.976 1.678 1.883 16,532,857 +0.29(+18.13%)
Mar 30, 2020 1.584 1.612 1.463 1.594 17,174,664 +0.02(+1.18%)
Mar 27, 2020 1.724 1.743 1.529 1.575 7,745,712 -0.19(-10.58%)
Mar 26, 2020 1.892 2.013 1.706 1.762 13,528,850 -0.11(-5.97%)
Mar 25, 2020 1.734 2.050 1.659 1.873 15,322,968 +0.21(+12.92%)
Mar 24, 2020 1.650 1.668 1.575 1.659 9,309,505 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.454 1.501 8,493,068 -0.05(-3.01%)
Mar 20, 2020 1.640 1.692 1.519 1.547 14,896,384 +0.02(+1.22%)
Mar 19, 2020 1.529 1.612 1.426 1.529 15,567,888 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.314 1.491 11,425,322 -0.31(-17.10%)
Mar 17, 2020 2.330 2.330 1.724 1.799 12,390,601 -0.48(-21.22%)
Mar 16, 2020 2.442 2.451 2.200 2.283 8,468,648 -0.51(-18.33%)
Mar 13, 2020 2.591 2.805 2.544 2.796 16,323,686 +0.36(+14.94%)
Mar 12, 2020 2.628 2.628 2.311 2.433 11,320,562 -0.31(-11.45%)
Mar 11, 2020 2.729 2.820 2.647 2.747 27,188,546 -0.08(-2.90%)
Mar 10, 2020 3.432 3.432 2.583 2.829 26,108,188 +0.27(+10.71%)
Mar 09, 2020 3.623 3.651 2.464 2.556 30,471,420 -2.82(-52.46%)
Mar 06, 2020 5.850 5.996 5.312 5.376 11,971,925 -0.71(-11.69%)
Mar 05, 2020 6.179 6.266 6.037 6.088 7,121,677 -0.27(-4.30%)
Mar 04, 2020 6.580 6.681 6.234 6.361 6,717,400 -0.11(-1.69%)
Mar 03, 2020 6.827 6.900 6.439 6.471 7,784,607 -0.34(-4.96%)
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.