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 (%)
Jun 30, 2020 4.325 4.390 4.185 4.353 8,172,421 -0.01(-0.21%)
Jun 29, 2020 4.166 4.381 4.101 4.362 7,032,188 +0.21(+5.17%)
Jun 26, 2020 4.250 4.297 4.064 4.148 9,248,869 -0.20(-4.51%)
Jun 25, 2020 4.176 4.441 4.157 4.343 5,462,625 +0.09(+2.19%)
Jun 24, 2020 4.278 4.339 4.176 4.250 8,104,988 -0.13(-2.98%)
Jun 23, 2020 4.381 4.483 4.353 4.381 5,660,803 +0.08(+1.95%)
Jun 22, 2020 4.241 4.320 4.140 4.297 4,446,965 +0.07(+1.77%)
Jun 19, 2020 4.297 4.348 4.196 4.222 7,987,762 +0.07(+1.57%)
Jun 18, 2020 4.194 4.325 4.073 4.157 8,615,114 -0.13(-3.04%)
Jun 17, 2020 4.502 4.567 4.259 4.287 7,781,179 -0.29(-6.31%)
Jun 16, 2020 4.576 4.744 4.450 4.576 9,932,891 +0.26(+6.05%)
Jun 15, 2020 3.961 4.353 3.961 4.315 10,469,997 +0.05(+1.09%)
Jun 12, 2020 4.436 4.534 4.152 4.269 8,500,402 +0.07(+1.78%)
Jun 11, 2020 4.171 4.502 4.152 4.194 10,752,215 -0.59(-12.28%)
Jun 10, 2020 4.949 5.005 4.679 4.781 7,388,707 -0.23(-4.65%)
Jun 09, 2020 5.238 5.238 4.935 5.014 9,843,634 -0.37(-6.92%)
Jun 08, 2020 5.191 5.434 5.052 5.387 17,504,956 +0.50(+10.31%)
Jun 05, 2020 4.763 4.954 4.763 4.884 13,447,731 +0.39(+8.71%)
Jun 04, 2020 4.418 4.520 4.381 4.492 6,537,371 +0.02(+0.42%)
Jun 03, 2020 4.502 4.595 4.436 4.474 9,668,865 +0.05(+1.05%)
Jun 02, 2020 4.287 4.436 4.241 4.427 5,958,631 +0.23(+5.56%)
Jun 01, 2020 4.008 4.208 3.924 4.194 4,784,494 +0.16(+3.93%)
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%)
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.