Cenovus Energy Inc (NY: CVE )

14.05 USD -0.67 (-4.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.640 4.710 4.490 4.670 7,617,009 -0.01(-0.21%)
Jun 29, 2020 4.470 4.700 4.400 4.680 6,554,268 +0.23(+5.17%)
Jun 26, 2020 4.560 4.610 4.360 4.450 8,620,300 -0.21(-4.51%)
Jun 25, 2020 4.480 4.765 4.460 4.660 5,091,376 +0.10(+2.19%)
Jun 24, 2020 4.590 4.655 4.480 4.560 7,554,159 -0.14(-2.98%)
Jun 23, 2020 4.700 4.810 4.670 4.700 5,276,085 +0.09(+1.95%)
Jun 22, 2020 4.550 4.635 4.441 4.610 4,144,742 +0.08(+1.77%)
Jun 19, 2020 4.610 4.665 4.502 4.530 7,444,900 +0.07(+1.57%)
Jun 18, 2020 4.500 4.640 4.370 4.460 8,029,616 -0.14(-3.04%)
Jun 17, 2020 4.830 4.900 4.569 4.600 7,252,357 -0.31(-6.31%)
Jun 16, 2020 4.910 5.090 4.775 4.910 9,257,834 +0.28(+6.05%)
Jun 15, 2020 4.250 4.670 4.250 4.630 9,758,438 +0.05(+1.09%)
Jun 12, 2020 4.760 4.865 4.455 4.580 7,922,700 +0.08(+1.78%)
Jun 11, 2020 4.475 4.830 4.455 4.500 10,021,476 -0.63(-12.28%)
Jun 10, 2020 5.310 5.370 5.020 5.130 6,886,558 -0.25(-4.65%)
Jun 09, 2020 5.620 5.620 5.295 5.380 9,174,643 -0.40(-6.92%)
Jun 08, 2020 5.570 5.830 5.420 5.780 16,315,289 +0.54(+10.31%)
Jun 05, 2020 5.110 5.315 5.110 5.240 12,533,800 +0.42(+8.71%)
Jun 04, 2020 4.740 4.850 4.700 4.820 6,093,080 +0.02(+0.42%)
Jun 03, 2020 4.830 4.930 4.760 4.800 9,011,752 +0.05(+1.05%)
Jun 02, 2020 4.600 4.760 4.550 4.750 5,553,672 +0.25(+5.56%)
Jun 01, 2020 4.300 4.515 4.210 4.500 4,459,332 +0.17(+3.93%)
May 29, 2020 4.300 4.370 4.200 4.330 6,034,700 -0.04(-0.92%)
May 28, 2020 4.480 4.520 4.350 4.370 4,503,757 -0.13(-2.89%)
May 27, 2020 4.410 4.520 4.240 4.500 7,330,530 +0.14(+3.21%)
May 26, 2020 4.410 4.440 4.320 4.360 5,240,832 +0.11(+2.59%)
May 22, 2020 4.170 4.278 4.115 4.250 4,247,400 -0.03(-0.70%)
May 21, 2020 4.350 4.410 4.150 4.280 4,803,603 -0.03(-0.70%)
May 20, 2020 4.160 4.310 4.100 4.310 6,177,239 +0.30(+7.48%)
May 19, 2020 4.300 4.370 3.985 4.010 13,492,805 -0.43(-9.68%)
May 18, 2020 3.910 4.470 3.900 4.440 8,082,359 +0.73(+19.68%)
May 15, 2020 3.530 3.720 3.490 3.710 4,399,500 +0.21(+6.00%)
May 14, 2020 3.400 3.600 3.180 3.500 7,220,340 +0.00(+0.00%)
May 13, 2020 3.750 3.780 3.480 3.500 6,482,928 -0.28(-7.41%)
May 12, 2020 3.700 3.890 3.700 3.780 11,189,435 +0.11(+3.00%)
May 11, 2020 3.820 3.839 3.630 3.670 6,973,997 -0.19(-4.92%)
May 08, 2020 3.900 3.945 3.810 3.860 5,701,400 +0.05(+1.31%)
May 07, 2020 3.700 3.830 3.645 3.810 13,929,567 +0.25(+7.02%)
May 06, 2020 3.650 3.800 3.520 3.560 9,749,738 -0.09(-2.47%)
May 05, 2020 3.570 3.760 3.470 3.650 13,314,634 +0.28(+8.31%)
May 04, 2020 3.230 3.505 3.180 3.370 8,615,136 +0.03(+0.90%)
May 01, 2020 3.570 3.630 3.280 3.340 6,882,300 -0.30(-8.24%)
Apr 30, 2020 3.760 3.760 3.395 3.640 12,289,757 +0.05(+1.39%)
Apr 29, 2020 3.250 3.630 3.250 3.590 10,855,077 +0.45(+14.33%)
Apr 28, 2020 3.040 3.220 3.040 3.140 8,859,985 +0.10(+3.29%)
Apr 27, 2020 2.940 3.110 2.780 3.040 8,767,823 -0.01(-0.33%)
Apr 24, 2020 3.200 3.305 2.940 3.050 9,075,600 -0.06(-1.93%)
Apr 23, 2020 3.030 3.390 3.000 3.110 13,299,016 +0.21(+7.24%)
Apr 22, 2020 2.720 2.910 2.710 2.900 7,745,487 +0.27(+10.27%)
Apr 21, 2020 2.520 2.650 2.500 2.630 15,069,311 +0.00(+0.00%)
Apr 20, 2020 2.490 2.760 2.480 2.630 11,652,763 -0.10(-3.66%)
Apr 17, 2020 2.510 2.780 2.480 2.730 12,376,300 +0.22(+8.76%)
Apr 16, 2020 2.500 2.580 2.480 2.510 7,079,506 -0.01(-0.40%)
Apr 15, 2020 2.450 2.570 2.390 2.520 7,246,940 -0.10(-3.82%)
Apr 14, 2020 2.570 2.660 2.510 2.620 10,471,884 -0.05(-1.87%)
Apr 13, 2020 2.920 2.950 2.630 2.670 5,906,222 -0.09(-3.26%)
Apr 09, 2020 3.080 3.110 2.625 2.760 20,394,000 -0.19(-6.44%)
Apr 08, 2020 2.810 2.970 2.630 2.950 17,287,864 +0.20(+7.27%)
Apr 07, 2020 2.870 3.140 2.710 2.750 16,619,981 +0.07(+2.61%)
Apr 06, 2020 2.500 2.760 2.410 2.680 14,544,189 +0.25(+10.29%)
Apr 03, 2020 2.680 2.690 2.170 2.430 18,311,000 +0.07(+2.97%)
Apr 02, 2020 2.140 2.510 2.040 2.360 19,517,206 +0.45(+23.56%)
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.