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 (%)
Mar 31, 2021 7.110 7.129 6.979 7.026 8,304,185 -0.06(-0.79%)
Mar 30, 2021 7.026 7.148 7.007 7.082 8,134,000 -0.01(-0.13%)
Mar 29, 2021 7.241 7.269 7.035 7.092 6,815,795 -0.20(-2.69%)
Mar 26, 2021 7.269 7.316 7.129 7.288 9,923,425 +0.13(+1.83%)
Mar 25, 2021 6.998 7.176 6.849 7.157 8,962,119 +0.00(+0.00%)
Mar 24, 2021 7.110 7.327 7.092 7.157 12,524,863 +0.20(+2.82%)
Mar 23, 2021 7.073 7.138 6.895 6.961 10,730,652 -0.35(-4.73%)
Mar 22, 2021 7.531 7.549 7.297 7.306 7,424,118 -0.17(-2.25%)
Mar 19, 2021 7.409 7.577 7.222 7.475 10,605,522 +0.12(+1.65%)
Mar 18, 2021 7.680 7.718 7.269 7.353 9,573,720 -0.46(-5.86%)
Mar 17, 2021 7.615 7.830 7.549 7.811 7,896,350 +0.14(+1.83%)
Mar 16, 2021 7.848 7.895 7.615 7.671 10,344,007 -0.24(-3.07%)
Mar 15, 2021 7.914 7.979 7.754 7.914 7,122,291 -0.01(-0.12%)
Mar 12, 2021 7.858 7.923 7.736 7.923 7,169,885 +0.05(+0.68%)
Mar 11, 2021 7.851 7.991 7.818 7.869 9,565,713 +0.12(+1.56%)
Mar 10, 2021 7.459 7.785 7.431 7.748 9,541,932 +0.30(+4.01%)
Mar 09, 2021 7.580 7.674 7.403 7.450 11,708,138 -0.13(-1.72%)
Mar 08, 2021 7.785 7.841 7.487 7.580 16,863,848 -0.07(-0.97%)
Mar 05, 2021 7.552 7.776 7.429 7.655 15,889,643 +0.33(+4.45%)
Mar 04, 2021 7.040 7.385 6.862 7.329 22,642,656 +0.34(+4.94%)
Mar 03, 2021 7.012 7.254 6.974 6.984 9,738,989 +0.03(+0.40%)
Mar 02, 2021 6.956 7.067 6.890 6.956 7,159,978 +0.03(+0.40%)
Mar 01, 2021 7.058 7.105 6.853 6.928 11,379,146 +0.02(+0.27%)
Feb 26, 2021 6.778 7.012 6.620 6.909 12,405,039 -0.04(-0.54%)
Feb 25, 2021 7.151 7.198 6.872 6.946 13,656,206 -0.15(-2.10%)
Feb 24, 2021 6.825 7.170 6.769 7.095 13,395,590 +0.27(+3.96%)
Feb 23, 2021 6.695 6.853 6.461 6.825 11,909,425 +0.12(+1.81%)
Feb 22, 2021 6.461 6.881 6.443 6.704 14,216,226 +0.27(+4.20%)
Feb 19, 2021 6.378 6.483 6.340 6.433 5,491,280 +0.11(+1.77%)
Feb 18, 2021 6.433 6.499 6.322 6.322 6,310,338 -0.15(-2.31%)
Feb 17, 2021 6.461 6.536 6.238 6.471 8,714,649 +0.00(+0.00%)
Feb 16, 2021 6.471 6.536 6.331 6.471 18,178,684 +0.18(+2.81%)
Feb 12, 2021 6.051 6.294 6.028 6.294 7,691,439 +0.18(+2.90%)
Feb 11, 2021 6.247 6.424 6.084 6.116 8,621,254 -0.11(-1.80%)
Feb 10, 2021 5.855 6.238 5.809 6.228 13,462,974 +0.44(+7.57%)
Feb 09, 2021 5.921 5.949 5.660 5.790 14,940,770 -0.23(-3.87%)
Feb 08, 2021 6.023 6.070 5.911 6.023 15,330,073 +0.10(+1.73%)
Feb 05, 2021 5.995 5.995 5.813 5.921 12,155,572 +0.04(+0.63%)
Feb 04, 2021 6.107 6.107 5.790 5.883 12,734,158 -0.13(-2.17%)
Feb 03, 2021 5.827 6.079 5.790 6.014 11,534,418 +0.24(+4.20%)
Feb 02, 2021 6.005 6.014 5.753 5.771 9,446,082 -0.03(-0.48%)
Feb 01, 2021 5.622 5.855 5.538 5.799 12,587,088 +0.29(+5.25%)
Jan 29, 2021 5.464 5.632 5.417 5.510 18,508,726 +0.01(+0.17%)
Jan 28, 2021 5.436 5.576 5.315 5.501 11,419,253 +0.14(+2.61%)
Jan 27, 2021 5.268 5.510 5.184 5.361 9,755,889 -0.01(-0.17%)
Jan 26, 2021 5.604 5.669 5.277 5.371 9,949,772 -0.16(-2.87%)
Jan 25, 2021 5.417 5.548 5.315 5.529 8,912,399 +0.05(+0.85%)
Jan 22, 2021 5.548 5.641 5.417 5.482 10,321,570 -0.23(-4.08%)
Jan 21, 2021 5.799 5.799 5.538 5.716 11,020,656 -0.07(-1.13%)
Jan 20, 2021 5.818 5.916 5.753 5.781 6,747,872 +0.01(+0.16%)
Jan 19, 2021 5.734 5.809 5.650 5.771 12,491,409 +0.06(+0.98%)
Jan 15, 2021 6.051 6.051 5.708 5.716 15,210,847 -0.36(-5.98%)
Jan 14, 2021 5.827 6.158 5.762 6.079 11,015,651 +0.34(+5.84%)
Jan 13, 2021 5.939 5.949 5.720 5.744 12,217,587 -0.19(-3.14%)
Jan 12, 2021 6.079 6.098 5.921 5.930 11,937,454 -0.07(-1.24%)
Jan 11, 2021 5.902 6.014 5.827 6.005 12,846,726 -0.08(-1.38%)
Jan 08, 2021 6.433 6.461 6.054 6.088 11,852,693 -0.26(-4.11%)
Jan 07, 2021 6.331 6.431 6.252 6.350 15,471,855 +0.10(+1.64%)
Jan 06, 2021 6.256 6.359 6.098 6.247 17,022,252 +0.06(+0.90%)
Jan 05, 2021 5.874 6.228 5.846 6.191 24,800,224 +0.43(+7.44%)
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.