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

Cenovus Energy Inc (NY: CVE )

21.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
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%)
Apr 01, 2020 1.799 1.911 1.659 1.780 11,547,882 -0.10(-5.45%)
Mar 31, 2020 1.752 1.976 1.678 1.883 16,532,857 +0.29(+18.13%)
Mar 30, 2020 1.584 1.612 1.463 1.594 17,174,664 +0.02(+1.18%)
Mar 27, 2020 1.724 1.743 1.529 1.575 7,745,712 -0.19(-10.58%)
Mar 26, 2020 1.892 2.013 1.706 1.762 13,528,850 -0.11(-5.97%)
Mar 25, 2020 1.734 2.050 1.659 1.873 15,322,968 +0.21(+12.92%)
Mar 24, 2020 1.650 1.668 1.575 1.659 9,309,505 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.454 1.501 8,493,068 -0.05(-3.01%)
Mar 20, 2020 1.640 1.692 1.519 1.547 14,896,384 +0.02(+1.22%)
Mar 19, 2020 1.529 1.612 1.426 1.529 15,567,888 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.314 1.491 11,425,322 -0.31(-17.10%)
Mar 17, 2020 2.330 2.330 1.724 1.799 12,390,601 -0.48(-21.22%)
Mar 16, 2020 2.442 2.451 2.200 2.283 8,468,648 -0.51(-18.33%)
Mar 13, 2020 2.591 2.805 2.544 2.796 16,323,686 +0.36(+14.94%)
Mar 12, 2020 2.628 2.628 2.311 2.433 11,320,562 -0.31(-11.45%)
Mar 11, 2020 2.729 2.820 2.647 2.747 27,188,546 -0.08(-2.90%)
Mar 10, 2020 3.432 3.432 2.583 2.829 26,108,188 +0.27(+10.71%)
Mar 09, 2020 3.623 3.651 2.464 2.556 30,471,420 -2.82(-52.46%)
Mar 06, 2020 5.850 5.996 5.312 5.376 11,971,925 -0.71(-11.69%)
Mar 05, 2020 6.179 6.266 6.037 6.088 7,121,677 -0.27(-4.30%)
Mar 04, 2020 6.580 6.681 6.234 6.361 6,717,400 -0.11(-1.69%)
Mar 03, 2020 6.827 6.900 6.439 6.471 7,784,607 -0.34(-4.96%)
Mar 02, 2020 6.845 6.845 6.549 6.809 6,640,557 +0.08(+1.22%)
Feb 28, 2020 6.571 6.736 6.380 6.726 13,537,416 -0.08(-1.21%)
Feb 27, 2020 6.946 7.073 6.631 6.809 9,474,073 -0.41(-5.69%)
Feb 26, 2020 7.575 7.621 7.210 7.219 4,223,805 -0.30(-4.00%)
Feb 25, 2020 7.803 7.803 7.461 7.521 4,038,199 -0.23(-2.94%)
Feb 24, 2020 7.904 7.904 7.730 7.749 3,906,362 -0.50(-6.08%)
Feb 21, 2020 8.296 8.365 8.169 8.251 3,298,837 -0.14(-1.63%)
Feb 20, 2020 8.278 8.456 8.278 8.388 5,645,556 +0.11(+1.32%)
Feb 19, 2020 8.196 8.319 8.109 8.278 3,697,451 +0.16(+1.91%)
Feb 18, 2020 8.050 8.191 7.968 8.123 3,468,277 -0.01(-0.11%)
Feb 14, 2020 8.269 8.324 8.041 8.132 3,440,178 -0.06(-0.78%)
Feb 13, 2020 8.269 8.351 8.169 8.196 3,533,190 -0.14(-1.64%)
Feb 12, 2020 8.351 8.570 7.772 8.333 11,106,215 +0.10(+1.22%)
Feb 11, 2020 8.315 8.424 8.196 8.232 6,008,278 +0.05(+0.67%)
Feb 10, 2020 8.077 8.196 7.940 8.178 4,480,224 +0.03(+0.34%)
Feb 07, 2020 8.223 8.305 8.059 8.150 3,295,769 -0.20(-2.40%)
Feb 06, 2020 8.315 8.488 8.123 8.351 3,160,105 +0.01(+0.11%)
Feb 05, 2020 8.141 8.515 8.141 8.342 6,166,027 +0.39(+4.94%)
Feb 04, 2020 8.059 8.132 7.949 7.949 3,941,518 +0.07(+0.93%)
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.