Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.037 4.103 3.943 4.066 6,427,248 -0.04(-0.92%)
May 28, 2020 4.206 4.244 4.084 4.103 4,796,719 -0.12(-2.89%)
May 27, 2020 4.141 4.244 3.981 4.225 7,807,369 +0.13(+3.21%)
May 26, 2020 4.141 4.169 4.056 4.094 5,581,740 +0.10(+2.59%)
May 22, 2020 3.915 4.016 3.864 3.990 4,523,686 -0.03(-0.70%)
May 21, 2020 4.084 4.141 3.897 4.019 5,116,070 -0.03(-0.70%)
May 20, 2020 3.906 4.047 3.850 4.047 6,579,059 +0.28(+7.48%)
May 19, 2020 4.037 4.103 3.742 3.765 14,370,491 -0.40(-9.68%)
May 18, 2020 3.671 4.197 3.662 4.169 8,608,104 +0.69(+19.68%)
May 15, 2020 3.314 3.493 3.277 3.483 4,685,680 +0.20(+6.00%)
May 14, 2020 3.192 3.380 2.986 3.286 7,690,012 +0.00(+0.00%)
May 13, 2020 3.521 3.549 3.267 3.286 6,904,632 -0.26(-7.41%)
May 12, 2020 3.474 3.652 3.474 3.549 11,917,290 +0.10(+3.00%)
May 11, 2020 3.587 3.604 3.408 3.446 7,427,644 -0.18(-4.92%)
May 08, 2020 3.662 3.704 3.577 3.624 6,072,267 +0.05(+1.31%)
May 07, 2020 3.474 3.596 3.423 3.577 14,835,664 +0.23(+7.02%)
May 06, 2020 3.427 3.568 3.305 3.343 10,383,943 -0.08(-2.47%)
May 05, 2020 3.352 3.530 3.258 3.427 14,180,730 +0.26(+8.31%)
May 04, 2020 3.033 3.291 2.986 3.164 9,175,537 +0.03(+0.90%)
May 01, 2020 3.352 3.408 3.080 3.136 7,329,983 -0.28(-8.24%)
Apr 30, 2020 3.530 3.530 3.188 3.418 13,089,187 +0.05(+1.39%)
Apr 29, 2020 3.051 3.408 3.051 3.371 11,561,183 +0.42(+14.33%)
Apr 28, 2020 2.854 3.023 2.854 2.948 9,436,313 +0.09(+3.29%)
Apr 27, 2020 2.760 2.920 2.610 2.854 9,338,156 -0.01(-0.33%)
Apr 24, 2020 3.005 3.103 2.760 2.864 9,665,954 -0.06(-1.93%)
Apr 23, 2020 2.845 3.183 2.817 2.920 14,164,096 +0.20(+7.24%)
Apr 22, 2020 2.554 2.732 2.544 2.723 8,249,319 +0.25(+10.27%)
Apr 21, 2020 2.366 2.488 2.347 2.469 16,049,546 +0.00(+0.00%)
Apr 20, 2020 2.338 2.591 2.329 2.469 12,410,757 -0.09(-3.66%)
Apr 17, 2020 2.357 2.610 2.329 2.563 13,181,359 +0.21(+8.76%)
Apr 16, 2020 2.347 2.422 2.329 2.357 7,540,017 -0.01(-0.40%)
Apr 15, 2020 2.300 2.413 2.244 2.366 7,718,342 -0.09(-3.82%)
Apr 14, 2020 2.413 2.498 2.357 2.460 11,153,064 -0.05(-1.87%)
Apr 13, 2020 2.742 2.770 2.469 2.507 6,290,412 -0.08(-3.26%)
Apr 09, 2020 2.892 2.920 2.465 2.591 21,720,598 -0.18(-6.44%)
Apr 08, 2020 2.638 2.789 2.469 2.770 18,412,412 +0.19(+7.27%)
Apr 07, 2020 2.695 2.948 2.544 2.582 17,701,084 +0.07(+2.61%)
Apr 06, 2020 2.347 2.591 2.263 2.516 15,490,266 +0.23(+10.29%)
Apr 03, 2020 2.516 2.526 2.037 2.282 19,502,102 +0.07(+2.97%)
Apr 02, 2020 2.009 2.357 1.915 2.216 20,786,770 +0.42(+23.56%)
Apr 01, 2020 1.812 1.925 1.671 1.793 11,463,189 -0.10(-5.45%)
Mar 31, 2020 1.765 1.991 1.690 1.897 16,411,603 +0.29(+18.13%)
Mar 30, 2020 1.596 1.624 1.474 1.606 17,048,704 +0.02(+1.18%)
Mar 27, 2020 1.737 1.756 1.540 1.587 7,688,904 -0.19(-10.58%)
Mar 26, 2020 1.906 2.028 1.718 1.775 13,429,628 -0.11(-5.97%)
Mar 25, 2020 1.746 2.066 1.671 1.887 15,210,587 +0.22(+12.92%)
Mar 24, 2020 1.662 1.681 1.587 1.671 9,241,228 +0.16(+10.56%)
Mar 23, 2020 1.606 1.690 1.465 1.512 8,430,779 -0.05(-3.01%)
Mar 20, 2020 1.653 1.704 1.530 1.559 14,787,133 +0.02(+1.22%)
Mar 19, 2020 1.540 1.624 1.437 1.540 15,453,711 +0.04(+2.50%)
Mar 18, 2020 1.690 1.803 1.324 1.502 11,341,527 -0.31(-17.10%)
Mar 17, 2020 2.347 2.347 1.737 1.812 12,299,727 -0.49(-21.22%)
Mar 16, 2020 2.460 2.469 2.216 2.300 8,406,538 -0.52(-18.33%)
Mar 13, 2020 2.610 2.826 2.563 2.817 16,203,966 +0.37(+14.94%)
Mar 12, 2020 2.648 2.648 2.329 2.451 11,237,536 -0.33(-11.97%)
Mar 11, 2020 2.765 2.858 2.682 2.784 26,829,848 -0.08(-2.90%)
Mar 10, 2020 3.478 3.478 2.617 2.867 25,763,742 +0.28(+10.71%)
Mar 09, 2020 3.672 3.700 2.497 2.590 30,069,410 -2.86(-52.46%)
Mar 06, 2020 5.929 6.077 5.383 5.448 11,813,980 -0.72(-11.69%)
Mar 05, 2020 6.261 6.349 6.118 6.169 7,027,721 -0.28(-4.30%)
Mar 04, 2020 6.668 6.770 6.317 6.446 6,628,777 -0.11(-1.69%)
Mar 03, 2020 6.918 6.992 6.525 6.557 7,681,904 -0.34(-4.96%)
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.