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

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2021 9.422 9.628 9.272 9.431 12,783,203 -0.01(-0.10%)
Sep 29, 2021 9.281 9.534 9.150 9.440 7,358,632 +0.15(+1.61%)
Sep 28, 2021 9.431 9.647 9.206 9.290 12,484,906 -0.01(-0.10%)
Sep 27, 2021 9.225 9.459 9.168 9.300 13,072,603 +0.33(+3.66%)
Sep 24, 2021 8.915 9.093 8.788 8.972 9,486,588 -0.02(-0.21%)
Sep 23, 2021 8.672 9.084 8.597 8.990 13,935,532 +0.44(+5.15%)
Sep 22, 2021 8.156 8.639 8.119 8.550 13,139,281 +0.63(+7.93%)
Sep 21, 2021 8.006 8.054 7.786 7.922 7,806,254 +0.03(+0.36%)
Sep 20, 2021 7.781 7.903 7.669 7.894 8,869,892 -0.23(-2.88%)
Sep 17, 2021 8.250 8.344 8.081 8.128 7,203,293 -0.19(-2.25%)
Sep 16, 2021 8.465 8.493 8.259 8.315 6,522,120 -0.21(-2.42%)
Sep 15, 2021 8.212 8.531 8.175 8.522 9,639,443 +0.52(+6.57%)
Sep 14, 2021 8.353 8.386 7.964 7.997 5,515,415 -0.26(-3.10%)
Sep 13, 2021 7.990 8.271 7.962 8.252 8,738,947 +0.42(+5.38%)
Sep 10, 2021 7.990 8.032 7.826 7.831 6,095,977 +0.00(+0.00%)
Sep 09, 2021 7.766 7.934 7.709 7.831 6,274,209 -0.02(-0.24%)
Sep 08, 2021 8.102 8.187 7.831 7.850 6,538,779 -0.20(-2.44%)
Sep 07, 2021 8.102 8.224 7.995 8.046 6,135,334 -0.15(-1.83%)
Sep 03, 2021 8.224 8.346 8.145 8.196 5,632,502 -0.08(-1.02%)
Sep 02, 2021 7.906 8.318 7.869 8.280 9,666,286 +0.50(+6.37%)
Sep 01, 2021 7.803 7.906 7.752 7.784 9,113,073 +0.04(+0.48%)
Aug 31, 2021 7.681 7.812 7.609 7.747 13,651,398 +0.03(+0.36%)
Aug 30, 2021 7.878 7.887 7.700 7.719 10,159,206 -0.11(-1.43%)
Aug 27, 2021 7.728 7.883 7.700 7.831 7,605,585 +0.21(+2.70%)
Aug 26, 2021 7.738 7.775 7.583 7.625 6,034,537 -0.18(-2.28%)
Aug 25, 2021 7.766 7.822 7.672 7.803 6,483,002 +0.04(+0.48%)
Aug 24, 2021 7.522 7.775 7.457 7.766 11,758,114 +0.34(+4.53%)
Aug 23, 2021 7.176 7.438 7.139 7.429 10,306,175 +0.48(+6.86%)
Aug 20, 2021 6.821 6.980 6.793 6.952 9,591,489 +0.03(+0.41%)
Aug 19, 2021 6.970 6.989 6.736 6.924 13,042,170 -0.22(-3.14%)
Aug 18, 2021 7.345 7.391 7.148 7.148 9,063,738 -0.13(-1.80%)
Aug 17, 2021 7.298 7.466 7.176 7.279 9,511,486 -0.10(-1.39%)
Aug 16, 2021 7.578 7.578 7.316 7.382 11,458,302 -0.31(-4.01%)
Aug 13, 2021 7.869 7.906 7.672 7.691 5,466,696 -0.20(-2.49%)
Aug 12, 2021 7.840 7.906 7.677 7.887 8,112,183 +0.05(+0.60%)
Aug 11, 2021 7.691 7.850 7.625 7.840 10,287,301 +0.14(+1.82%)
Aug 10, 2021 7.466 7.709 7.447 7.700 5,551,799 +0.28(+3.78%)
Aug 09, 2021 7.438 7.457 7.260 7.419 8,913,931 -0.17(-2.22%)
Aug 06, 2021 7.616 7.663 7.522 7.588 7,871,008 +0.06(+0.75%)
Aug 05, 2021 7.485 7.635 7.415 7.532 9,446,021 +0.22(+3.07%)
Aug 04, 2021 7.747 7.747 7.307 7.307 11,124,916 -0.57(-7.24%)
Aug 03, 2021 7.578 7.967 7.531 7.878 9,498,096 +0.25(+3.31%)
Aug 02, 2021 7.794 8.070 7.616 7.625 5,524,326 -0.18(-2.28%)
Jul 30, 2021 7.766 7.831 7.583 7.803 9,352,392 +0.00(+0.00%)
Jul 29, 2021 7.719 8.093 7.709 7.803 11,034,219 +0.22(+2.84%)
Jul 28, 2021 7.504 7.630 7.382 7.588 12,564,518 +0.09(+1.25%)
Jul 27, 2021 7.644 7.644 7.373 7.494 10,685,646 -0.20(-2.55%)
Jul 26, 2021 7.457 7.780 7.457 7.691 7,942,886 +0.15(+1.99%)
Jul 23, 2021 7.588 7.588 7.424 7.541 4,252,630 +0.00(+0.00%)
Jul 22, 2021 7.621 7.621 7.391 7.541 6,572,587 -0.03(-0.37%)
Jul 21, 2021 7.485 7.686 7.410 7.569 10,188,546 +0.28(+3.85%)
Jul 20, 2021 7.214 7.401 7.039 7.288 9,728,415 +0.05(+0.65%)
Jul 19, 2021 7.260 7.316 7.040 7.242 17,297,878 -0.33(-4.33%)
Jul 16, 2021 8.056 8.065 7.550 7.569 9,504,817 -0.37(-4.71%)
Jul 15, 2021 7.953 8.130 7.864 7.943 10,574,166 -0.13(-1.62%)
Jul 14, 2021 8.505 8.659 8.046 8.074 10,488,543 -0.39(-4.64%)
Jul 13, 2021 8.308 8.500 8.187 8.467 9,974,936 +0.11(+1.34%)
Jul 12, 2021 8.392 8.467 8.280 8.355 6,712,009 -0.18(-2.08%)
Jul 09, 2021 8.523 8.654 8.392 8.533 7,821,274 +0.14(+1.67%)
Jul 08, 2021 8.299 8.542 8.215 8.392 9,338,258 -0.14(-1.64%)
Jul 07, 2021 8.757 8.879 8.458 8.533 9,557,443 -0.26(-2.98%)
Jul 06, 2021 9.057 9.104 8.626 8.795 11,242,527 -0.30(-3.29%)
Jul 02, 2021 9.150 9.188 8.926 9.094 7,805,458 -0.17(-1.82%)
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.