Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.975 5.012 4.656 4.656 7,456,297 -0.37(-7.29%)
Nov 27, 2020 5.003 5.097 4.956 5.022 3,994,519 -0.07(-1.29%)
Nov 25, 2020 5.012 5.116 4.904 5.088 6,233,452 +0.02(+0.37%)
Nov 24, 2020 5.163 5.238 5.012 5.069 9,683,349 +0.14(+2.86%)
Nov 23, 2020 4.543 4.928 4.487 4.928 7,086,831 +0.51(+11.47%)
Nov 20, 2020 4.337 4.477 4.271 4.421 5,205,818 +0.08(+1.73%)
Nov 19, 2020 4.318 4.370 4.262 4.346 6,320,295 -0.02(-0.43%)
Nov 18, 2020 4.524 4.614 4.355 4.365 7,006,396 -0.04(-0.85%)
Nov 17, 2020 4.205 4.412 4.149 4.402 8,705,060 +0.17(+3.99%)
Nov 16, 2020 4.271 4.290 4.177 4.233 6,654,290 +0.22(+5.37%)
Nov 13, 2020 3.849 4.050 3.849 4.017 11,917,292 +0.17(+4.39%)
Nov 12, 2020 4.055 4.121 3.792 3.849 7,389,135 -0.28(-6.82%)
Nov 11, 2020 4.149 4.196 4.105 4.130 6,477,995 +0.02(+0.46%)
Nov 10, 2020 4.102 4.172 3.933 4.111 10,109,161 +0.07(+1.62%)
Nov 09, 2020 3.773 4.149 3.764 4.046 16,340,139 +0.69(+20.39%)
Nov 06, 2020 3.389 3.459 3.351 3.360 7,307,109 -0.07(-1.92%)
Nov 05, 2020 3.417 3.520 3.389 3.426 7,355,531 +0.02(+0.55%)
Nov 04, 2020 3.417 3.492 3.238 3.407 9,303,401 +0.02(+0.55%)
Nov 03, 2020 3.332 3.421 3.285 3.389 10,942,098 +0.15(+4.64%)
Nov 02, 2020 3.135 3.257 3.051 3.238 14,325,103 +0.16(+5.18%)
Oct 30, 2020 3.041 3.107 3.004 3.079 11,488,703 -0.04(-1.20%)
Oct 29, 2020 3.098 3.154 2.966 3.116 18,020,794 -0.10(-3.21%)
Oct 28, 2020 3.332 3.342 3.210 3.220 16,456,959 -0.19(-5.51%)
Oct 27, 2020 3.285 3.482 3.276 3.407 35,291,960 +0.22(+6.76%)
Oct 26, 2020 3.154 3.238 2.957 3.191 35,816,212 -0.29(-8.36%)
Oct 23, 2020 3.558 3.562 3.407 3.482 4,859,261 -0.03(-0.80%)
Oct 22, 2020 3.398 3.529 3.323 3.511 4,053,914 +0.14(+4.18%)
Oct 21, 2020 3.417 3.482 3.360 3.370 3,181,593 -0.09(-2.71%)
Oct 20, 2020 3.464 3.539 3.398 3.464 4,950,535 +0.04(+1.10%)
Oct 19, 2020 3.464 3.586 3.426 3.426 7,156,934 +0.00(+0.00%)
Oct 16, 2020 3.586 3.586 3.407 3.426 5,158,623 -0.17(-4.70%)
Oct 15, 2020 3.558 3.604 3.464 3.595 3,740,300 -0.08(-2.05%)
Oct 14, 2020 3.736 3.839 3.661 3.670 5,469,695 -0.08(-2.00%)
Oct 13, 2020 3.755 3.811 3.661 3.745 3,166,632 -0.04(-0.99%)
Oct 12, 2020 3.792 3.849 3.726 3.783 1,813,167 -0.02(-0.49%)
Oct 09, 2020 3.952 3.952 3.755 3.802 4,803,330 -0.08(-2.17%)
Oct 08, 2020 3.708 3.914 3.665 3.886 4,893,577 +0.25(+6.98%)
Oct 07, 2020 3.576 3.661 3.539 3.633 7,123,220 +0.08(+2.11%)
Oct 06, 2020 3.576 3.698 3.515 3.558 8,770,205 +0.03(+0.80%)
Oct 05, 2020 3.492 3.567 3.379 3.529 5,015,290 +0.12(+3.58%)
Oct 02, 2020 3.248 3.478 3.220 3.407 6,472,516 -0.02(-0.55%)
Oct 01, 2020 3.576 3.576 3.360 3.426 9,232,600 -0.23(-6.17%)
Sep 30, 2020 3.670 3.811 3.651 3.651 11,964,959 -0.02(-0.51%)
Sep 29, 2020 3.858 3.858 3.623 3.670 10,556,638 -0.22(-5.56%)
Sep 28, 2020 3.745 3.895 3.689 3.886 4,850,017 +0.23(+6.43%)
Sep 25, 2020 3.708 3.745 3.580 3.651 8,303,954 -0.10(-2.75%)
Sep 24, 2020 3.586 3.811 3.501 3.755 4,766,929 +0.13(+3.63%)
Sep 23, 2020 3.783 3.811 3.576 3.623 5,298,457 -0.16(-4.22%)
Sep 22, 2020 3.726 3.844 3.675 3.783 3,007,806 +0.07(+1.77%)
Sep 21, 2020 3.867 3.877 3.689 3.717 4,730,389 -0.25(-6.38%)
Sep 18, 2020 4.027 4.046 3.900 3.971 3,484,111 -0.07(-1.63%)
Sep 17, 2020 3.989 4.107 3.895 4.036 3,578,085 -0.05(-1.15%)
Sep 16, 2020 3.895 4.177 3.886 4.083 7,638,172 +0.23(+5.84%)
Sep 15, 2020 3.895 3.961 3.834 3.858 3,576,374 +0.00(+0.00%)
Sep 14, 2020 3.877 3.877 3.708 3.858 5,979,262 +0.00(+0.00%)
Sep 11, 2020 3.820 3.933 3.764 3.858 4,880,461 +0.04(+0.98%)
Sep 10, 2020 3.971 4.083 3.792 3.820 7,264,695 -0.17(-4.24%)
Sep 09, 2020 3.999 4.055 3.947 3.989 3,448,509 +0.07(+1.67%)
Sep 08, 2020 4.224 4.243 3.914 3.924 7,668,408 -0.44(-10.11%)
Sep 04, 2020 4.496 4.581 4.323 4.365 4,843,600 -0.13(-2.92%)
Sep 03, 2020 4.365 4.529 4.318 4.496 3,825,582 +0.11(+2.57%)
Sep 02, 2020 4.487 4.487 4.355 4.384 4,466,757 -0.07(-1.48%)
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.