Cenovus Energy Inc (NY: CVE )

11.73 USD +0.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.270 7.520 7.100 7.410 11,566,300 -0.04(-0.54%)
Feb 25, 2021 7.670 7.720 7.370 7.450 12,732,872 -0.16(-2.10%)
Feb 24, 2021 7.320 7.690 7.260 7.610 12,489,877 +0.29(+3.96%)
Feb 23, 2021 7.180 7.350 6.930 7.320 11,104,196 +0.13(+1.81%)
Feb 22, 2021 6.930 7.380 6.910 7.190 13,255,028 +0.29(+4.20%)
Feb 19, 2021 6.840 6.953 6.800 6.900 5,120,000 +0.12(+1.77%)
Feb 18, 2021 6.900 6.970 6.780 6.780 5,883,679 -0.16(-2.31%)
Feb 17, 2021 6.930 7.010 6.690 6.940 8,125,427 +0.00(+0.00%)
Feb 16, 2021 6.940 7.010 6.790 6.940 16,949,572 +0.19(+2.81%)
Feb 12, 2021 6.490 6.750 6.465 6.750 7,171,400 +0.19(+2.90%)
Feb 11, 2021 6.700 6.890 6.525 6.560 8,038,347 -0.12(-1.80%)
Feb 10, 2021 6.280 6.690 6.230 6.680 12,552,705 +0.47(+7.57%)
Feb 09, 2021 6.350 6.380 6.070 6.210 13,930,583 -0.25(-3.87%)
Feb 08, 2021 6.460 6.510 6.340 6.460 14,293,564 +0.11(+1.73%)
Feb 05, 2021 6.430 6.430 6.235 6.350 11,333,700 +0.04(+0.63%)
Feb 04, 2021 6.550 6.550 6.210 6.310 11,873,166 -0.14(-2.17%)
Feb 03, 2021 6.250 6.520 6.210 6.450 10,754,544 +0.26(+4.20%)
Feb 02, 2021 6.440 6.450 6.170 6.190 8,807,406 -0.03(-0.48%)
Feb 01, 2021 6.030 6.280 5.940 6.220 11,736,040 +0.31(+5.25%)
Jan 29, 2021 5.860 6.040 5.810 5.910 17,257,300 +0.01(+0.17%)
Jan 28, 2021 5.830 5.980 5.700 5.900 10,647,166 +0.15(+2.61%)
Jan 27, 2021 5.650 5.910 5.560 5.750 9,096,266 -0.01(-0.17%)
Jan 26, 2021 6.010 6.080 5.660 5.760 9,277,040 -0.17(-2.87%)
Jan 25, 2021 5.810 5.950 5.700 5.930 8,309,807 +0.05(+0.85%)
Jan 22, 2021 5.950 6.050 5.810 5.880 9,623,700 -0.25(-4.08%)
Jan 21, 2021 6.220 6.220 5.940 6.130 10,275,519 -0.07(-1.13%)
Jan 20, 2021 6.240 6.345 6.170 6.200 6,291,630 +0.01(+0.16%)
Jan 19, 2021 6.150 6.230 6.060 6.190 11,646,830 +0.06(+0.98%)
Jan 15, 2021 6.490 6.490 6.122 6.130 14,182,400 -0.39(-5.98%)
Jan 14, 2021 6.250 6.605 6.180 6.520 10,270,852 +0.36(+5.84%)
Jan 13, 2021 6.370 6.380 6.135 6.160 11,391,522 -0.20(-3.14%)
Jan 12, 2021 6.520 6.540 6.350 6.360 11,130,330 -0.08(-1.24%)
Jan 11, 2021 6.330 6.450 6.250 6.440 11,978,123 -0.09(-1.38%)
Jan 08, 2021 6.900 6.930 6.492 6.530 11,051,300 -0.28(-4.11%)
Jan 07, 2021 6.790 6.898 6.705 6.810 14,425,760 +0.11(+1.64%)
Jan 06, 2021 6.710 6.820 6.540 6.700 15,871,331 +0.06(+0.90%)
Jan 05, 2021 6.300 6.680 6.270 6.640 23,123,412 +0.46(+7.44%)
Jan 04, 2021 6.140 6.320 6.110 6.180 13,539,378 +0.14(+2.32%)
Dec 31, 2020 6.040 6.040 6.040 8,145,757 -0.10(-1.63%)
Dec 30, 2020 6.000 6.245 6.000 6.140 8,145,757 +0.14(+2.33%)
Dec 29, 2020 5.900 6.090 5.830 6.000 10,072,054 +0.22(+3.81%)
Dec 28, 2020 5.930 5.985 5.730 5.780 3,023,472 -0.12(-2.03%)
Dec 24, 2020 5.900 5.920 5.770 5.900 3,587,400 +0.01(+0.17%)
Dec 23, 2020 5.650 5.920 5.630 5.890 6,410,292 +0.33(+5.94%)
Dec 22, 2020 5.670 5.710 5.530 5.560 4,966,370 -0.17(-2.97%)
Dec 21, 2020 5.550 5.800 5.470 5.730 7,127,055 -0.20(-3.37%)
Dec 18, 2020 5.980 6.130 5.880 5.930 6,953,200 -0.04(-0.67%)
Dec 17, 2020 5.970 6.020 5.820 5.970 6,354,297 +0.08(+1.36%)
Dec 16, 2020 6.100 6.130 5.830 5.890 9,057,610 -0.23(-3.76%)
Dec 15, 2020 6.100 6.165 6.000 6.120 7,698,775 +0.08(+1.32%)
Dec 14, 2020 6.370 6.450 6.040 6.040 11,485,309 -0.17(-2.74%)
Dec 11, 2020 6.260 6.270 6.080 6.210 8,235,700 +0.01(+0.16%)
Dec 10, 2020 5.860 6.270 5.860 6.200 9,512,246 +0.34(+5.80%)
Dec 09, 2020 5.940 6.070 5.700 5.860 10,487,037 +0.03(+0.51%)
Dec 08, 2020 5.600 5.900 5.600 5.830 8,422,517 +0.18(+3.19%)
Dec 07, 2020 5.610 5.770 5.460 5.650 8,308,085 +0.00(+0.00%)
Dec 04, 2020 5.470 5.680 5.440 5.650 9,707,800 +0.32(+6.00%)
Dec 03, 2020 5.270 5.410 5.150 5.330 8,868,745 +0.12(+2.30%)
Dec 02, 2020 4.990 5.390 4.940 5.210 7,455,170 +0.21(+4.20%)
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.