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, 2021 8.882 9.037 8.882 8.967 8,180,721 +0.13(+1.48%)
Jun 29, 2021 8.892 8.948 8.775 8.835 10,322,546 +0.05(+0.53%)
Jun 28, 2021 9.079 9.079 8.737 8.789 14,705,616 -0.33(-3.59%)
Jun 25, 2021 9.247 9.261 9.098 9.116 6,315,728 -0.07(-0.71%)
Jun 24, 2021 9.172 9.219 9.043 9.182 7,665,660 +0.02(+0.20%)
Jun 23, 2021 9.350 9.439 9.144 9.163 10,732,768 -0.08(-0.91%)
Jun 22, 2021 9.350 9.350 9.112 9.247 12,986,467 -0.13(-1.40%)
Jun 21, 2021 9.163 9.425 9.013 9.378 10,091,309 +0.33(+3.62%)
Jun 18, 2021 8.873 9.303 8.784 9.051 12,194,966 -0.01(-0.10%)
Jun 17, 2021 9.425 9.434 8.901 9.060 13,236,605 -0.40(-4.25%)
Jun 16, 2021 9.743 9.753 9.402 9.463 10,597,347 -0.28(-2.88%)
Jun 15, 2021 9.463 9.870 9.463 9.743 15,029,108 +0.36(+3.79%)
Jun 14, 2021 9.406 9.547 9.346 9.388 9,262,209 +0.04(+0.48%)
Jun 11, 2021 9.446 9.511 9.287 9.343 9,900,429 -0.07(-0.79%)
Jun 10, 2021 9.437 9.446 9.119 9.418 17,352,374 +0.16(+1.72%)
Jun 09, 2021 9.268 9.399 9.124 9.259 11,642,367 +0.07(+0.71%)
Jun 08, 2021 8.885 9.268 8.848 9.194 17,141,392 +0.35(+3.91%)
Jun 07, 2021 8.820 8.960 8.652 8.848 10,747,008 +0.05(+0.53%)
Jun 04, 2021 8.689 8.876 8.605 8.801 10,500,188 +0.22(+2.61%)
Jun 03, 2021 8.540 8.600 8.437 8.577 8,663,815 +0.00(+0.00%)
Jun 02, 2021 8.400 8.689 8.297 8.577 14,304,150 +0.29(+3.49%)
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.