Cenovus Energy Inc (NY: CVE )

18.96 +0.38 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.646 3.785 3.627 3.627 12,045,471 -0.02(-0.51%)
Sep 29, 2020 3.832 3.832 3.599 3.646 10,627,673 -0.21(-5.56%)
Sep 28, 2020 3.720 3.869 3.664 3.860 4,882,652 +0.23(+6.43%)
Sep 25, 2020 3.683 3.720 3.556 3.627 8,359,831 -0.10(-2.75%)
Sep 24, 2020 3.562 3.785 3.478 3.730 4,799,006 +0.13(+3.63%)
Sep 23, 2020 3.758 3.785 3.552 3.599 5,334,110 -0.16(-4.22%)
Sep 22, 2020 3.702 3.818 3.650 3.758 3,028,045 +0.07(+1.77%)
Sep 21, 2020 3.841 3.851 3.664 3.692 4,762,220 -0.25(-6.38%)
Sep 18, 2020 4.000 4.019 3.874 3.944 3,507,555 -0.07(-1.63%)
Sep 17, 2020 3.963 4.079 3.869 4.009 3,602,162 -0.05(-1.15%)
Sep 16, 2020 3.869 4.149 3.860 4.056 7,689,569 +0.22(+5.84%)
Sep 15, 2020 3.869 3.935 3.809 3.832 3,600,439 +0.00(+0.00%)
Sep 14, 2020 3.851 3.851 3.683 3.832 6,019,497 +0.00(+0.00%)
Sep 11, 2020 3.795 3.907 3.739 3.832 4,913,302 +0.04(+0.98%)
Sep 10, 2020 3.944 4.056 3.767 3.795 7,313,579 -0.17(-4.24%)
Sep 09, 2020 3.972 4.028 3.921 3.963 3,471,714 +0.07(+1.67%)
Sep 08, 2020 4.196 4.214 3.888 3.897 7,720,008 -0.44(-10.11%)
Sep 04, 2020 4.466 4.550 4.294 4.336 4,876,193 -0.13(-2.92%)
Sep 03, 2020 4.336 4.499 4.289 4.466 3,851,324 +0.11(+2.57%)
Sep 02, 2020 4.457 4.457 4.326 4.354 4,496,814 -0.07(-1.48%)
Sep 01, 2020 4.392 4.513 4.336 4.420 3,092,716 +0.02(+0.42%)
Aug 31, 2020 4.559 4.569 4.392 4.401 3,131,963 -0.18(-3.87%)
Aug 28, 2020 4.522 4.583 4.457 4.578 2,383,344 +0.09(+2.08%)
Aug 27, 2020 4.494 4.522 4.364 4.485 3,842,915 -0.01(-0.21%)
Aug 26, 2020 4.634 4.634 4.452 4.494 3,866,090 -0.12(-2.63%)
Aug 25, 2020 4.634 4.699 4.541 4.615 2,934,510 +0.06(+1.23%)
Aug 24, 2020 4.438 4.587 4.368 4.559 3,338,926 +0.20(+4.49%)
Aug 21, 2020 4.541 4.545 4.303 4.364 6,542,668 -0.23(-5.07%)
Aug 20, 2020 4.550 4.653 4.494 4.597 3,398,079 -0.04(-0.80%)
Aug 19, 2020 4.699 4.727 4.615 4.634 2,485,267 -0.07(-1.58%)
Aug 18, 2020 4.886 4.914 4.681 4.709 3,276,514 -0.15(-3.07%)
Aug 17, 2020 4.802 4.867 4.760 4.858 2,979,788 +0.06(+1.17%)
Aug 14, 2020 4.718 4.830 4.681 4.802 4,461,773 +0.03(+0.59%)
Aug 13, 2020 4.839 4.890 4.709 4.774 3,719,762 -0.10(-2.10%)
Aug 12, 2020 4.867 4.928 4.783 4.876 4,601,958 +0.17(+3.56%)
Aug 11, 2020 4.867 4.979 4.690 4.709 6,260,831 -0.03(-0.59%)
Aug 10, 2020 4.606 4.737 4.569 4.737 4,985,589 +0.20(+4.31%)
Aug 07, 2020 4.559 4.606 4.494 4.541 3,143,865 -0.07(-1.62%)
Aug 06, 2020 4.615 4.699 4.559 4.615 5,853,283 -0.03(-0.60%)
Aug 05, 2020 4.466 4.737 4.452 4.643 9,690,497 +0.32(+7.33%)
Aug 04, 2020 4.158 4.392 4.149 4.326 5,591,876 +0.11(+2.65%)
Aug 03, 2020 4.196 4.289 4.138 4.214 3,493,669 +0.06(+1.35%)
Jul 31, 2020 4.261 4.317 4.130 4.158 6,775,618 -0.13(-3.04%)
Jul 30, 2020 4.354 4.354 4.196 4.289 4,581,686 -0.21(-4.56%)
Jul 29, 2020 4.457 4.494 4.354 4.494 4,407,284 +0.06(+1.26%)
Jul 28, 2020 4.709 4.723 4.364 4.438 8,340,311 -0.29(-6.11%)
Jul 27, 2020 4.690 4.735 4.611 4.727 5,372,032 +0.06(+1.20%)
Jul 24, 2020 4.625 4.746 4.597 4.671 7,344,159 +0.03(+0.60%)
Jul 23, 2020 4.541 4.746 4.503 4.643 6,839,012 +0.01(+0.20%)
Jul 22, 2020 4.541 4.690 4.420 4.634 7,439,344 +0.04(+0.81%)
Jul 21, 2020 4.214 4.671 4.214 4.597 8,992,025 +0.51(+12.56%)
Jul 20, 2020 4.149 4.219 4.037 4.084 5,239,248 -0.07(-1.79%)
Jul 17, 2020 4.289 4.326 4.158 4.158 4,467,993 -0.10(-2.41%)
Jul 16, 2020 4.308 4.354 4.205 4.261 4,439,416 -0.07(-1.72%)
Jul 15, 2020 4.224 4.429 4.223 4.336 7,627,793 +0.21(+5.20%)
Jul 14, 2020 3.972 4.130 3.855 4.121 8,065,651 +0.17(+4.25%)
Jul 13, 2020 4.121 4.177 3.944 3.953 6,415,331 -0.17(-4.07%)
Jul 10, 2020 3.991 4.130 3.991 4.121 4,329,746 +0.09(+2.31%)
Jul 09, 2020 4.140 4.205 3.953 4.028 7,175,850 -0.11(-2.70%)
Jul 08, 2020 4.196 4.289 4.121 4.140 5,476,228 -0.04(-0.89%)
Jul 07, 2020 4.289 4.298 4.149 4.177 6,114,605 -0.18(-4.07%)
Jul 06, 2020 4.531 4.559 4.326 4.354 5,106,032 -0.07(-1.48%)
Jul 02, 2020 4.429 4.485 4.326 4.420 3,948,681 +0.12(+2.82%)
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.