Cenovus Energy Inc (NY: CVE )

18.83 +1.03 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.760 3.760 3.395 3.640 12,289,757 +0.05(+1.39%)
Apr 29, 2020 3.250 3.630 3.250 3.590 10,855,077 +0.45(+14.33%)
Apr 28, 2020 3.040 3.220 3.040 3.140 8,859,985 +0.10(+3.29%)
Apr 27, 2020 2.940 3.110 2.780 3.040 8,767,823 -0.01(-0.33%)
Apr 24, 2020 3.200 3.305 2.940 3.050 9,075,600 -0.06(-1.93%)
Apr 23, 2020 3.030 3.390 3.000 3.110 13,299,016 +0.21(+7.24%)
Apr 22, 2020 2.720 2.910 2.710 2.900 7,745,487 +0.27(+10.27%)
Apr 21, 2020 2.520 2.650 2.500 2.630 15,069,311 +0.00(+0.00%)
Apr 20, 2020 2.490 2.760 2.480 2.630 11,652,763 -0.10(-3.66%)
Apr 17, 2020 2.510 2.780 2.480 2.730 12,376,300 +0.22(+8.76%)
Apr 16, 2020 2.500 2.580 2.480 2.510 7,079,506 -0.01(-0.40%)
Apr 15, 2020 2.450 2.570 2.390 2.520 7,246,940 -0.10(-3.82%)
Apr 14, 2020 2.570 2.660 2.510 2.620 10,471,884 -0.05(-1.87%)
Apr 13, 2020 2.920 2.950 2.630 2.670 5,906,222 -0.09(-3.26%)
Apr 09, 2020 3.080 3.110 2.625 2.760 20,394,000 -0.19(-6.44%)
Apr 08, 2020 2.810 2.970 2.630 2.950 17,287,864 +0.20(+7.27%)
Apr 07, 2020 2.870 3.140 2.710 2.750 16,619,981 +0.07(+2.61%)
Apr 06, 2020 2.500 2.760 2.410 2.680 14,544,189 +0.25(+10.29%)
Apr 03, 2020 2.680 2.690 2.170 2.430 18,311,000 +0.07(+2.97%)
Apr 02, 2020 2.140 2.510 2.040 2.360 19,517,206 +0.45(+23.56%)
Apr 01, 2020 1.930 2.050 1.780 1.910 10,763,068 -0.11(-5.45%)
Mar 31, 2020 1.880 2.120 1.800 2.020 15,409,255 +0.31(+18.13%)
Mar 30, 2020 1.700 1.730 1.570 1.710 16,007,444 +0.02(+1.18%)
Mar 27, 2020 1.850 1.870 1.640 1.690 7,219,300 -0.20(-10.58%)
Mar 26, 2020 2.030 2.160 1.830 1.890 12,609,406 -0.12(-5.97%)
Mar 25, 2020 1.860 2.200 1.780 2.010 14,281,592 +0.23(+12.92%)
Mar 24, 2020 1.770 1.790 1.690 1.780 8,676,815 +0.17(+10.56%)
Mar 23, 2020 1.710 1.800 1.560 1.610 7,915,864 -0.05(-3.01%)
Mar 20, 2020 1.760 1.815 1.630 1.660 13,884,000 +0.02(+1.22%)
Mar 19, 2020 1.640 1.730 1.530 1.640 14,509,867 +0.04(+2.50%)
Mar 18, 2020 1.800 1.920 1.410 1.600 10,648,837 -0.33(-17.10%)
Mar 17, 2020 2.500 2.500 1.850 1.930 11,548,514 -0.52(-21.22%)
Mar 16, 2020 2.620 2.630 2.360 2.450 7,893,104 -0.55(-18.33%)
Mar 13, 2020 2.780 3.010 2.730 3.000 15,214,300 +0.39(+14.94%)
Mar 12, 2020 2.820 2.820 2.480 2.610 10,551,197 -0.40(-13.29%)
Mar 11, 2020 2.990 3.090 2.900 3.010 24,814,586 -0.09(-2.90%)
Mar 10, 2020 3.760 3.760 2.830 3.100 23,828,558 +0.30(+10.71%)
Mar 09, 2020 3.970 4.000 2.700 2.800 27,810,816 -3.09(-52.46%)
Mar 06, 2020 6.410 6.570 5.820 5.890 10,926,600 -0.78(-11.69%)
Mar 05, 2020 6.770 6.865 6.615 6.670 6,499,850 -0.30(-4.30%)
Mar 04, 2020 7.210 7.320 6.830 6.970 6,130,872 -0.12(-1.69%)
Mar 03, 2020 7.480 7.560 7.055 7.090 7,104,896 -0.37(-4.96%)
Mar 02, 2020 7.500 7.500 7.175 7.460 6,060,739 +0.09(+1.22%)
Feb 28, 2020 7.200 7.380 6.990 7.370 12,355,400 -0.09(-1.21%)
Feb 27, 2020 7.610 7.750 7.265 7.460 8,646,847 -0.45(-5.69%)
Feb 26, 2020 8.300 8.350 7.900 7.910 3,855,005 -0.33(-4.00%)
Feb 25, 2020 8.550 8.550 8.175 8.240 3,685,605 -0.25(-2.94%)
Feb 24, 2020 8.660 8.660 8.470 8.490 3,565,279 -0.55(-6.08%)
Feb 21, 2020 9.090 9.165 8.950 9.040 3,010,800 -0.15(-1.63%)
Feb 20, 2020 9.070 9.265 9.070 9.190 5,152,616 +0.12(+1.32%)
Feb 19, 2020 8.980 9.115 8.885 9.070 3,374,609 +0.17(+1.91%)
Feb 18, 2020 8.820 8.975 8.730 8.900 3,165,446 -0.01(-0.11%)
Feb 14, 2020 9.060 9.120 8.810 8.910 3,139,800 -0.07(-0.78%)
Feb 13, 2020 9.060 9.150 8.950 8.980 3,224,691 -0.15(-1.64%)
Feb 12, 2020 9.150 9.390 8.515 9.130 10,136,479 +0.11(+1.22%)
Feb 11, 2020 9.110 9.230 8.980 9.020 5,483,667 +0.06(+0.67%)
Feb 10, 2020 8.850 8.980 8.700 8.960 4,089,035 +0.03(+0.34%)
Feb 07, 2020 9.010 9.100 8.830 8.930 3,008,000 -0.22(-2.40%)
Feb 06, 2020 9.110 9.300 8.900 9.150 2,884,182 +0.01(+0.11%)
Feb 05, 2020 8.920 9.330 8.920 9.140 5,627,642 +0.43(+4.94%)
Feb 04, 2020 8.830 8.910 8.710 8.710 3,597,366 +0.08(+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.