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 (%)
Apr 30, 2021 7.373 7.477 7.279 7.308 6,086,225 -0.16(-2.14%)
Apr 29, 2021 7.571 7.665 7.369 7.467 7,448,597 +0.05(+0.63%)
Apr 28, 2021 7.101 7.449 7.063 7.420 9,906,522 +0.36(+5.06%)
Apr 27, 2021 7.157 7.195 6.941 7.063 16,891,504 -0.06(-0.79%)
Apr 26, 2021 7.054 7.166 7.035 7.119 4,541,696 +0.07(+0.93%)
Apr 23, 2021 7.091 7.101 6.960 7.054 3,909,049 +0.06(+0.81%)
Apr 22, 2021 7.091 7.101 6.865 6.997 6,546,481 -0.10(-1.46%)
Apr 21, 2021 6.743 7.101 6.734 7.101 5,288,081 +0.23(+3.28%)
Apr 20, 2021 7.345 7.392 6.866 6.875 10,537,402 -0.51(-6.88%)
Apr 19, 2021 7.561 7.580 7.364 7.383 7,550,324 -0.11(-1.51%)
Apr 16, 2021 7.665 7.665 7.452 7.496 6,193,403 -0.11(-1.48%)
Apr 15, 2021 7.590 7.665 7.496 7.609 7,224,185 +0.08(+1.00%)
Apr 14, 2021 7.166 7.656 7.166 7.533 7,121,449 +0.43(+6.09%)
Apr 13, 2021 7.101 7.181 7.091 7.101 4,065,900 -0.04(-0.53%)
Apr 12, 2021 7.232 7.261 7.091 7.138 3,837,674 -0.01(-0.13%)
Apr 09, 2021 7.279 7.364 7.138 7.148 5,169,357 -0.17(-2.31%)
Apr 08, 2021 7.232 7.317 7.101 7.317 5,431,251 +0.07(+0.91%)
Apr 07, 2021 7.251 7.270 7.091 7.251 5,434,228 +0.00(+0.00%)
Apr 06, 2021 7.185 7.458 7.176 7.251 9,725,289 +0.11(+1.58%)
Apr 05, 2021 7.383 7.383 7.054 7.138 7,305,427 -0.26(-3.56%)
Apr 01, 2021 7.110 7.406 7.025 7.402 9,338,379 +0.33(+4.65%)
Mar 31, 2021 7.157 7.176 7.025 7.072 8,249,795 -0.06(-0.79%)
Mar 30, 2021 7.072 7.195 7.054 7.129 8,080,724 -0.01(-0.13%)
Mar 29, 2021 7.289 7.317 7.082 7.138 6,771,154 -0.20(-2.69%)
Mar 26, 2021 7.317 7.364 7.176 7.336 9,858,430 +0.13(+1.83%)
Mar 25, 2021 7.044 7.223 6.894 7.204 8,903,420 +0.00(+0.00%)
Mar 24, 2021 7.157 7.375 7.138 7.204 12,442,829 +0.20(+2.82%)
Mar 23, 2021 7.119 7.185 6.941 7.007 10,660,370 -0.35(-4.73%)
Mar 22, 2021 7.580 7.599 7.345 7.355 7,375,492 -0.17(-2.25%)
Mar 19, 2021 7.458 7.627 7.270 7.524 10,536,059 +0.12(+1.65%)
Mar 18, 2021 7.731 7.768 7.317 7.402 9,511,015 -0.46(-5.86%)
Mar 17, 2021 7.665 7.881 7.599 7.862 7,844,631 +0.14(+1.83%)
Mar 16, 2021 7.900 7.947 7.665 7.721 10,276,257 -0.24(-3.07%)
Mar 15, 2021 7.966 8.032 7.805 7.966 7,075,642 -0.01(-0.12%)
Mar 12, 2021 7.909 7.975 7.787 7.975 7,122,924 +0.05(+0.64%)
Mar 11, 2021 7.906 8.047 7.873 7.925 9,499,113 +0.12(+1.56%)
Mar 10, 2021 7.511 7.840 7.483 7.802 9,475,497 +0.30(+4.00%)
Mar 09, 2021 7.633 7.727 7.455 7.502 11,626,620 -0.13(-1.72%)
Mar 08, 2021 7.840 7.896 7.540 7.633 16,746,435 -0.08(-0.97%)
Mar 05, 2021 7.605 7.831 7.482 7.709 15,779,012 +0.33(+4.45%)
Mar 04, 2021 7.089 7.436 6.910 7.380 22,485,008 +0.35(+4.94%)
Mar 03, 2021 7.061 7.305 7.023 7.033 9,671,182 +0.03(+0.40%)
Mar 02, 2021 7.004 7.117 6.939 7.004 7,110,127 +0.03(+0.40%)
Mar 01, 2021 7.108 7.155 6.901 6.976 11,299,919 +0.02(+0.27%)
Feb 26, 2021 6.826 7.061 6.666 6.957 12,318,670 -0.04(-0.54%)
Feb 25, 2021 7.202 7.248 6.920 6.995 13,561,125 -0.15(-2.10%)
Feb 24, 2021 6.873 7.220 6.817 7.145 13,302,324 +0.27(+3.96%)
Feb 23, 2021 6.741 6.901 6.507 6.873 11,826,507 +0.12(+1.81%)
Feb 22, 2021 6.507 6.929 6.488 6.751 14,117,247 +0.27(+4.20%)
Feb 19, 2021 6.422 6.528 6.385 6.479 5,453,048 +0.11(+1.77%)
Feb 18, 2021 6.479 6.544 6.366 6.366 6,266,403 -0.15(-2.31%)
Feb 17, 2021 6.507 6.582 6.281 6.516 8,653,973 +0.00(+0.00%)
Feb 16, 2021 6.516 6.582 6.375 6.516 18,052,116 +0.18(+2.81%)
Feb 12, 2021 6.094 6.338 6.070 6.338 7,637,888 +0.18(+2.90%)
Feb 11, 2021 6.291 6.469 6.126 6.159 8,561,229 -0.11(-1.80%)
Feb 10, 2021 5.896 6.281 5.849 6.272 13,369,239 +0.44(+7.57%)
Feb 09, 2021 5.962 5.990 5.699 5.831 14,836,746 -0.23(-3.87%)
Feb 08, 2021 6.065 6.112 5.953 6.065 15,223,338 +0.10(+1.73%)
Feb 05, 2021 6.037 6.037 5.854 5.962 12,070,939 +0.04(+0.63%)
Feb 04, 2021 6.150 6.150 5.831 5.925 12,645,497 -0.13(-2.17%)
Feb 03, 2021 5.868 6.122 5.831 6.056 11,454,110 +0.24(+4.20%)
Feb 02, 2021 6.047 6.056 5.793 5.812 9,380,314 -0.03(-0.48%)
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.