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 (%)
May 29, 2020 4.009 4.075 3.916 4.037 6,472,311 -0.04(-0.92%)
May 28, 2020 4.177 4.214 4.056 4.075 4,830,350 -0.12(-2.89%)
May 27, 2020 4.112 4.214 3.953 4.196 7,862,109 +0.13(+3.21%)
May 26, 2020 4.112 4.140 4.028 4.065 5,620,875 +0.10(+2.59%)
May 22, 2020 3.888 3.988 3.837 3.963 4,555,403 -0.03(-0.70%)
May 21, 2020 4.056 4.112 3.869 3.991 5,151,940 -0.03(-0.70%)
May 20, 2020 3.879 4.019 3.823 4.019 6,625,186 +0.28(+7.48%)
May 19, 2020 4.009 4.075 3.716 3.739 14,471,246 -0.40(-9.68%)
May 18, 2020 3.646 4.168 3.636 4.140 8,668,457 +0.68(+19.68%)
May 15, 2020 3.291 3.468 3.254 3.459 4,718,533 +0.20(+6.00%)
May 14, 2020 3.170 3.357 2.965 3.263 7,743,928 +0.00(+0.00%)
May 13, 2020 3.496 3.524 3.245 3.263 6,953,042 -0.26(-7.41%)
May 12, 2020 3.450 3.627 3.450 3.524 12,000,845 +0.10(+3.00%)
May 11, 2020 3.562 3.579 3.385 3.422 7,479,721 -0.18(-4.92%)
May 08, 2020 3.636 3.678 3.552 3.599 6,114,841 +0.05(+1.31%)
May 07, 2020 3.450 3.571 3.399 3.552 14,939,680 +0.23(+7.02%)
May 06, 2020 3.403 3.543 3.282 3.319 10,456,748 -0.08(-2.47%)
May 05, 2020 3.329 3.506 3.235 3.403 14,280,155 +0.26(+8.31%)
May 04, 2020 3.012 3.268 2.965 3.142 9,239,869 +0.03(+0.90%)
May 01, 2020 3.329 3.385 3.058 3.114 7,381,375 -0.28(-8.24%)
Apr 30, 2020 3.506 3.506 3.165 3.394 13,180,958 +0.05(+1.39%)
Apr 29, 2020 3.030 3.385 3.030 3.347 11,642,241 +0.42(+14.33%)
Apr 28, 2020 2.834 3.002 2.834 2.928 9,502,474 +0.09(+3.29%)
Apr 27, 2020 2.741 2.900 2.592 2.834 9,403,628 -0.01(-0.33%)
Apr 24, 2020 2.984 3.082 2.741 2.844 9,733,724 -0.06(-1.93%)
Apr 23, 2020 2.825 3.161 2.797 2.900 14,263,404 +0.20(+7.24%)
Apr 22, 2020 2.536 2.713 2.527 2.704 8,307,157 +0.25(+10.27%)
Apr 21, 2020 2.350 2.471 2.331 2.452 16,162,074 +0.00(+0.00%)
Apr 20, 2020 2.322 2.573 2.312 2.452 12,497,772 -0.09(-3.66%)
Apr 17, 2020 2.340 2.592 2.312 2.545 13,273,777 +0.21(+8.77%)
Apr 16, 2020 2.331 2.406 2.312 2.340 7,592,881 -0.01(-0.40%)
Apr 15, 2020 2.284 2.396 2.228 2.350 7,772,457 -0.09(-3.82%)
Apr 14, 2020 2.396 2.480 2.340 2.443 11,231,261 -0.05(-1.87%)
Apr 13, 2020 2.723 2.751 2.452 2.489 6,334,516 -0.08(-3.26%)
Apr 09, 2020 2.872 2.900 2.448 2.573 21,872,886 -0.18(-6.44%)
Apr 08, 2020 2.620 2.769 2.452 2.751 18,541,506 +0.19(+7.27%)
Apr 07, 2020 2.676 2.928 2.527 2.564 17,825,192 +0.07(+2.61%)
Apr 06, 2020 2.331 2.573 2.247 2.499 15,598,872 +0.23(+10.29%)
Apr 03, 2020 2.499 2.508 2.023 2.266 19,638,836 +0.07(+2.97%)
Apr 02, 2020 1.995 2.340 1.902 2.200 20,932,510 +0.42(+23.56%)
Apr 01, 2020 1.800 1.911 1.660 1.781 11,543,560 -0.10(-5.45%)
Mar 31, 2020 1.753 1.977 1.678 1.883 16,526,669 +0.29(+18.13%)
Mar 30, 2020 1.585 1.613 1.464 1.594 17,168,236 +0.02(+1.18%)
Mar 27, 2020 1.725 1.744 1.529 1.576 7,742,813 -0.19(-10.58%)
Mar 26, 2020 1.893 2.014 1.706 1.762 13,523,787 -0.11(-5.97%)
Mar 25, 2020 1.734 2.051 1.660 1.874 15,317,232 +0.21(+12.92%)
Mar 24, 2020 1.650 1.669 1.576 1.660 9,306,021 +0.16(+10.56%)
Mar 23, 2020 1.594 1.678 1.455 1.501 8,489,889 -0.05(-3.01%)
Mar 20, 2020 1.641 1.692 1.520 1.548 14,890,809 +0.02(+1.22%)
Mar 19, 2020 1.529 1.613 1.427 1.529 15,562,061 +0.04(+2.50%)
Mar 18, 2020 1.678 1.790 1.315 1.492 11,421,045 -0.31(-17.10%)
Mar 17, 2020 2.331 2.331 1.725 1.800 12,385,963 -0.48(-21.22%)
Mar 16, 2020 2.443 2.452 2.200 2.284 8,465,478 -0.51(-18.33%)
Mar 13, 2020 2.592 2.806 2.545 2.797 16,317,577 +0.36(+14.94%)
Mar 12, 2020 2.629 2.629 2.312 2.434 11,316,325 -0.31(-11.45%)
Mar 11, 2020 2.730 2.821 2.648 2.748 27,178,368 -0.08(-2.90%)
Mar 10, 2020 3.433 3.433 2.584 2.830 26,098,412 +0.27(+10.71%)
Mar 09, 2020 3.625 3.652 2.465 2.556 30,460,012 -2.82(-52.46%)
Mar 06, 2020 5.853 5.999 5.314 5.378 11,967,443 -0.71(-11.69%)
Mar 05, 2020 6.181 6.268 6.040 6.090 7,119,011 -0.27(-4.30%)
Mar 04, 2020 6.583 6.683 6.236 6.364 6,714,885 -0.11(-1.69%)
Mar 03, 2020 6.829 6.902 6.441 6.473 7,781,692 -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.