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

Cenovus Energy Inc (NY: CVE )

20.93 +0.27 (+1.32%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 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 (%)
Jun 30, 2021 8.879 9.033 8.879 8.963 8,183,784 +0.13(+1.48%)
Jun 29, 2021 8.888 8.944 8.771 8.832 10,326,411 +0.05(+0.53%)
Jun 28, 2021 9.075 9.075 8.734 8.785 14,711,123 -0.33(-3.59%)
Jun 25, 2021 9.244 9.258 9.094 9.113 6,318,094 -0.07(-0.71%)
Jun 24, 2021 9.169 9.216 9.039 9.178 7,668,530 +0.02(+0.20%)
Jun 23, 2021 9.347 9.436 9.141 9.160 10,736,787 -0.08(-0.91%)
Jun 22, 2021 9.347 9.347 9.108 9.244 12,991,330 -0.13(-1.40%)
Jun 21, 2021 9.160 9.422 9.010 9.375 10,095,088 +0.33(+3.62%)
Jun 18, 2021 8.870 9.300 8.781 9.047 12,199,532 -0.01(-0.10%)
Jun 17, 2021 9.422 9.431 8.898 9.057 13,241,561 -0.40(-4.25%)
Jun 16, 2021 9.740 9.749 9.398 9.459 10,601,316 -0.28(-2.88%)
Jun 15, 2021 9.459 9.866 9.459 9.740 15,034,736 +0.36(+3.79%)
Jun 14, 2021 9.403 9.543 9.342 9.384 9,265,677 +0.04(+0.48%)
Jun 11, 2021 9.442 9.508 9.284 9.340 9,904,137 -0.07(-0.79%)
Jun 10, 2021 9.433 9.442 9.116 9.414 17,358,872 +0.16(+1.72%)
Jun 09, 2021 9.265 9.396 9.120 9.256 11,646,726 +0.07(+0.71%)
Jun 08, 2021 8.882 9.265 8.845 9.190 17,147,810 +0.35(+3.91%)
Jun 07, 2021 8.817 8.957 8.649 8.845 10,751,033 +0.05(+0.53%)
Jun 04, 2021 8.686 8.873 8.602 8.798 10,504,121 +0.22(+2.61%)
Jun 03, 2021 8.537 8.597 8.434 8.574 8,667,059 +0.00(+0.00%)
Jun 02, 2021 8.396 8.686 8.294 8.574 14,309,507 +0.29(+3.49%)
Jun 01, 2021 7.985 8.350 7.920 8.284 17,148,692 +0.69(+9.10%)
May 28, 2021 7.509 7.617 7.411 7.593 7,617,881 +0.11(+1.50%)
May 27, 2021 7.397 7.547 7.369 7.481 7,054,901 +0.14(+1.91%)
May 26, 2021 7.220 7.402 7.201 7.341 7,980,133 +0.11(+1.55%)
May 25, 2021 7.425 7.472 7.220 7.229 7,769,771 -0.27(-3.61%)
May 24, 2021 7.416 7.509 7.248 7.500 6,544,150 +0.21(+2.82%)
May 21, 2021 7.444 7.462 7.252 7.294 8,132,007 -0.03(-0.38%)
May 20, 2021 7.369 7.378 7.182 7.322 7,237,815 -0.05(-0.63%)
May 19, 2021 7.528 7.528 7.294 7.369 11,181,104 -0.30(-3.90%)
May 18, 2021 7.743 7.911 7.547 7.668 11,498,802 -0.07(-0.97%)
May 17, 2021 7.490 7.743 7.444 7.743 11,599,677 +0.23(+3.11%)
May 14, 2021 7.285 7.536 7.285 7.509 12,655,268 +0.32(+4.42%)
May 13, 2021 7.285 7.425 7.056 7.192 12,344,624 -0.19(-2.53%)
May 12, 2021 7.248 7.603 7.248 7.378 13,756,620 +0.17(+2.33%)
May 11, 2021 7.005 7.266 6.855 7.210 14,560,322 +0.06(+0.78%)
May 10, 2021 7.519 7.537 7.136 7.154 16,335,653 -0.22(-3.04%)
May 07, 2021 7.453 7.504 7.327 7.378 11,704,958 -0.07(-0.88%)
May 06, 2021 7.350 7.448 7.164 7.444 8,933,818 +0.15(+2.05%)
May 05, 2021 7.257 7.383 7.080 7.294 14,373,284 +0.14(+1.96%)
May 04, 2021 7.528 7.528 7.070 7.154 14,616,800 -0.38(-5.08%)
May 03, 2021 7.341 7.537 7.257 7.537 7,055,494 +0.28(+3.86%)
Apr 30, 2021 7.322 7.425 7.229 7.257 6,128,645 -0.16(-2.14%)
Apr 29, 2021 7.519 7.612 7.318 7.416 7,500,513 +0.05(+0.63%)
Apr 28, 2021 7.052 7.397 7.014 7.369 9,975,569 +0.35(+5.06%)
Apr 27, 2021 7.108 7.145 6.893 7.014 17,009,236 -0.06(-0.79%)
Apr 26, 2021 7.005 7.117 6.986 7.070 4,573,351 +0.07(+0.93%)
Apr 23, 2021 7.042 7.052 6.911 7.005 3,936,294 +0.06(+0.81%)
Apr 22, 2021 7.042 7.052 6.818 6.949 6,592,109 -0.10(-1.46%)
Apr 21, 2021 6.697 7.052 6.687 7.052 5,324,938 +0.22(+3.28%)
Apr 20, 2021 7.294 7.341 6.818 6.827 10,610,846 -0.50(-6.88%)
Apr 19, 2021 7.509 7.528 7.313 7.332 7,602,949 -0.11(-1.51%)
Apr 16, 2021 7.612 7.612 7.401 7.444 6,236,571 -0.11(-1.48%)
Apr 15, 2021 7.537 7.612 7.444 7.556 7,274,536 +0.07(+1.00%)
Apr 14, 2021 7.117 7.603 7.117 7.481 7,171,084 +0.43(+6.09%)
Apr 13, 2021 7.052 7.131 7.042 7.052 4,094,239 -0.04(-0.53%)
Apr 12, 2021 7.182 7.210 7.042 7.089 3,864,422 -0.01(-0.13%)
Apr 09, 2021 7.229 7.313 7.089 7.098 5,205,386 -0.17(-2.31%)
Apr 08, 2021 7.182 7.266 7.052 7.266 5,469,106 +0.07(+0.91%)
Apr 07, 2021 7.201 7.220 7.042 7.201 5,472,103 +0.00(+0.00%)
Apr 06, 2021 7.136 7.406 7.126 7.201 9,793,073 +0.11(+1.58%)
Apr 05, 2021 7.332 7.332 7.005 7.089 7,356,345 -0.26(-3.56%)
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.