Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.502 5.671 5.455 5.549 18,379,860 +0.01(+0.17%)
Jan 28, 2021 5.474 5.615 5.352 5.540 11,339,748 +0.14(+2.61%)
Jan 27, 2021 5.305 5.549 5.220 5.399 9,687,964 -0.01(-0.17%)
Jan 26, 2021 5.643 5.709 5.314 5.408 9,880,497 -0.16(-2.87%)
Jan 25, 2021 5.455 5.587 5.352 5.568 8,850,347 +0.05(+0.85%)
Jan 22, 2021 5.587 5.680 5.455 5.521 10,249,707 -0.23(-4.08%)
Jan 21, 2021 5.840 5.840 5.577 5.756 10,943,925 -0.07(-1.13%)
Jan 20, 2021 5.859 5.957 5.793 5.821 6,700,890 +0.01(+0.16%)
Jan 19, 2021 5.774 5.849 5.690 5.812 12,404,438 +0.06(+0.98%)
Jan 15, 2021 6.094 6.094 5.748 5.756 15,104,943 -0.37(-5.98%)
Jan 14, 2021 5.868 6.202 5.803 6.122 10,938,955 +0.34(+5.84%)
Jan 13, 2021 5.981 5.990 5.760 5.784 12,132,523 -0.19(-3.14%)
Jan 12, 2021 6.122 6.140 5.962 5.972 11,854,341 -0.08(-1.24%)
Jan 11, 2021 5.943 6.056 5.868 6.047 12,757,281 -0.08(-1.38%)
Jan 08, 2021 6.479 6.507 6.096 6.131 11,770,170 -0.26(-4.11%)
Jan 07, 2021 6.375 6.477 6.295 6.394 15,364,133 +0.10(+1.64%)
Jan 06, 2021 6.300 6.403 6.141 6.291 16,903,736 +0.06(+0.90%)
Jan 05, 2021 5.915 6.272 5.887 6.234 24,627,554 +0.43(+7.44%)
Jan 04, 2021 5.765 5.934 5.737 5.803 14,420,093 +0.13(+2.32%)
Dec 31, 2020 5.671 5.671 5.671 8,675,626 -0.09(-1.63%)
Dec 30, 2020 5.634 5.864 5.634 5.765 8,675,626 +0.13(+2.33%)
Dec 29, 2020 5.540 5.718 5.474 5.634 10,727,225 +0.21(+3.81%)
Dec 28, 2020 5.568 5.619 5.380 5.427 3,220,144 -0.11(-2.03%)
Dec 24, 2020 5.540 5.558 5.418 5.540 3,820,754 +0.01(+0.17%)
Dec 23, 2020 5.305 5.558 5.286 5.530 6,827,271 +0.31(+5.94%)
Dec 22, 2020 5.324 5.361 5.192 5.220 5,289,424 -0.16(-2.97%)
Dec 21, 2020 5.211 5.446 5.136 5.380 7,590,659 -0.19(-3.37%)
Dec 18, 2020 5.615 5.756 5.521 5.568 7,405,495 -0.04(-0.67%)
Dec 17, 2020 5.605 5.652 5.465 5.605 6,767,634 +0.08(+1.36%)
Dec 16, 2020 5.727 5.756 5.474 5.530 9,646,793 -0.22(-3.76%)
Dec 15, 2020 5.727 5.788 5.634 5.746 8,199,568 +0.08(+1.32%)
Dec 14, 2020 5.981 6.056 5.671 5.671 12,232,410 -0.16(-2.74%)
Dec 11, 2020 5.878 5.887 5.709 5.831 8,771,419 +0.01(+0.16%)
Dec 10, 2020 5.502 5.887 5.502 5.821 10,131,003 +0.32(+5.80%)
Dec 09, 2020 5.577 5.699 5.352 5.502 11,169,202 +0.03(+0.51%)
Dec 08, 2020 5.258 5.540 5.258 5.474 8,970,389 +0.17(+3.19%)
Dec 07, 2020 5.267 5.418 5.127 5.305 8,848,513 +0.00(+0.00%)
Dec 04, 2020 5.136 5.333 5.108 5.305 10,339,277 +0.30(+6.00%)
Dec 03, 2020 4.948 5.080 4.835 5.004 9,445,643 +0.11(+2.30%)
Dec 02, 2020 4.685 5.061 4.638 4.892 7,940,117 +0.20(+4.20%)
Dec 01, 2020 4.779 4.864 4.648 4.695 6,128,214 +0.04(+0.81%)
Nov 30, 2020 4.976 5.014 4.657 4.657 7,454,207 -0.37(-7.29%)
Nov 27, 2020 5.004 5.098 4.958 5.023 3,993,399 -0.07(-1.29%)
Nov 25, 2020 5.014 5.117 4.906 5.089 6,231,705 +0.02(+0.37%)
Nov 24, 2020 5.164 5.239 5.014 5.070 9,680,634 +0.14(+2.86%)
Nov 23, 2020 4.544 4.929 4.488 4.929 7,084,845 +0.51(+11.46%)
Nov 20, 2020 4.338 4.479 4.272 4.422 5,204,359 +0.08(+1.73%)
Nov 19, 2020 4.319 4.372 4.263 4.347 6,318,523 -0.02(-0.43%)
Nov 18, 2020 4.526 4.615 4.357 4.366 7,004,431 -0.04(-0.85%)
Nov 17, 2020 4.206 4.413 4.150 4.404 8,702,619 +0.17(+3.99%)
Nov 16, 2020 4.272 4.291 4.178 4.235 6,652,424 +0.22(+5.37%)
Nov 13, 2020 3.850 4.051 3.850 4.019 11,913,951 +0.17(+4.39%)
Nov 12, 2020 4.056 4.122 3.793 3.850 7,387,064 -0.28(-6.82%)
Nov 11, 2020 4.150 4.197 4.106 4.131 6,476,179 +0.02(+0.46%)
Nov 10, 2020 4.103 4.174 3.934 4.112 10,106,327 +0.07(+1.62%)
Nov 09, 2020 3.774 4.150 3.765 4.047 16,335,559 +0.69(+20.39%)
Nov 06, 2020 3.390 3.460 3.352 3.361 7,305,060 -0.07(-1.92%)
Nov 05, 2020 3.418 3.521 3.390 3.427 7,353,469 +0.02(+0.55%)
Nov 04, 2020 3.418 3.493 3.239 3.408 9,300,793 +0.02(+0.55%)
Nov 03, 2020 3.333 3.422 3.286 3.390 10,939,031 +0.15(+4.64%)
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.