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 28, 2021 7.512 7.620 7.414 7.596 7,615,029 +0.11(+1.50%)
May 27, 2021 7.400 7.549 7.372 7.484 7,052,260 +0.14(+1.91%)
May 26, 2021 7.222 7.405 7.204 7.344 7,977,145 +0.11(+1.55%)
May 25, 2021 7.428 7.475 7.222 7.232 7,766,863 -0.27(-3.61%)
May 24, 2021 7.419 7.512 7.250 7.503 6,541,700 +0.21(+2.82%)
May 21, 2021 7.447 7.465 7.255 7.297 8,128,963 -0.03(-0.38%)
May 20, 2021 7.372 7.381 7.185 7.325 7,235,105 -0.05(-0.63%)
May 19, 2021 7.531 7.531 7.297 7.372 11,176,918 -0.30(-3.90%)
May 18, 2021 7.746 7.914 7.549 7.671 11,494,497 -0.07(-0.97%)
May 17, 2021 7.493 7.746 7.447 7.746 11,595,335 +0.23(+3.11%)
May 14, 2021 7.288 7.539 7.288 7.512 12,650,530 +0.32(+4.42%)
May 13, 2021 7.288 7.428 7.058 7.194 12,340,003 -0.19(-2.53%)
May 12, 2021 7.250 7.605 7.250 7.381 13,751,470 +0.17(+2.33%)
May 11, 2021 7.007 7.269 6.858 7.213 14,554,872 +0.06(+0.78%)
May 10, 2021 7.521 7.540 7.138 7.157 16,329,538 -0.22(-3.04%)
May 07, 2021 7.456 7.507 7.330 7.381 11,700,576 -0.07(-0.88%)
May 06, 2021 7.353 7.451 7.166 7.447 8,930,474 +0.15(+2.05%)
May 05, 2021 7.260 7.386 7.082 7.297 14,367,903 +0.14(+1.96%)
May 04, 2021 7.531 7.531 7.073 7.157 14,611,328 -0.38(-5.08%)
May 03, 2021 7.344 7.540 7.260 7.540 7,052,853 +0.28(+3.86%)
Apr 30, 2021 7.325 7.428 7.232 7.260 6,126,351 -0.16(-2.14%)
Apr 29, 2021 7.521 7.615 7.320 7.419 7,497,705 +0.05(+0.63%)
Apr 28, 2021 7.054 7.400 7.017 7.372 9,971,835 +0.36(+5.06%)
Apr 27, 2021 7.110 7.148 6.895 7.017 17,002,868 -0.06(-0.79%)
Apr 26, 2021 7.007 7.120 6.989 7.073 4,571,639 +0.07(+0.93%)
Apr 23, 2021 7.045 7.054 6.914 7.007 3,934,821 +0.06(+0.81%)
Apr 22, 2021 7.045 7.054 6.820 6.951 6,589,641 -0.10(-1.46%)
Apr 21, 2021 6.699 7.054 6.690 7.054 5,322,944 +0.22(+3.28%)
Apr 20, 2021 7.297 7.344 6.821 6.830 10,606,874 -0.50(-6.88%)
Apr 19, 2021 7.512 7.531 7.316 7.334 7,600,103 -0.11(-1.51%)
Apr 16, 2021 7.615 7.615 7.404 7.447 6,234,236 -0.11(-1.48%)
Apr 15, 2021 7.540 7.615 7.447 7.559 7,271,813 +0.07(+1.00%)
Apr 14, 2021 7.120 7.605 7.120 7.484 7,168,400 +0.43(+6.09%)
Apr 13, 2021 7.054 7.134 7.045 7.054 4,092,706 -0.04(-0.53%)
Apr 12, 2021 7.185 7.213 7.045 7.092 3,862,975 -0.01(-0.13%)
Apr 09, 2021 7.232 7.316 7.092 7.101 5,203,438 -0.17(-2.31%)
Apr 08, 2021 7.185 7.269 7.054 7.269 5,467,058 +0.07(+0.91%)
Apr 07, 2021 7.204 7.222 7.045 7.204 5,470,055 +0.00(+0.00%)
Apr 06, 2021 7.138 7.409 7.129 7.204 9,789,407 +0.11(+1.58%)
Apr 05, 2021 7.334 7.334 7.007 7.092 7,353,591 -0.26(-3.56%)
Apr 01, 2021 7.063 7.358 6.979 7.353 9,399,946 +0.33(+4.65%)
Mar 31, 2021 7.110 7.129 6.979 7.026 8,304,185 -0.06(-0.79%)
Mar 30, 2021 7.026 7.148 7.007 7.082 8,134,000 -0.01(-0.13%)
Mar 29, 2021 7.241 7.269 7.035 7.092 6,815,795 -0.20(-2.69%)
Mar 26, 2021 7.269 7.316 7.129 7.288 9,923,425 +0.13(+1.83%)
Mar 25, 2021 6.998 7.176 6.849 7.157 8,962,119 +0.00(+0.00%)
Mar 24, 2021 7.110 7.327 7.092 7.157 12,524,863 +0.20(+2.82%)
Mar 23, 2021 7.073 7.138 6.895 6.961 10,730,652 -0.35(-4.73%)
Mar 22, 2021 7.531 7.549 7.297 7.306 7,424,118 -0.17(-2.25%)
Mar 19, 2021 7.409 7.577 7.222 7.475 10,605,522 +0.12(+1.65%)
Mar 18, 2021 7.680 7.718 7.269 7.353 9,573,720 -0.46(-5.86%)
Mar 17, 2021 7.615 7.830 7.549 7.811 7,896,350 +0.14(+1.83%)
Mar 16, 2021 7.848 7.895 7.615 7.671 10,344,007 -0.24(-3.07%)
Mar 15, 2021 7.914 7.979 7.754 7.914 7,122,291 -0.01(-0.12%)
Mar 12, 2021 7.858 7.923 7.736 7.923 7,169,885 +0.05(+0.68%)
Mar 11, 2021 7.851 7.991 7.818 7.869 9,565,713 +0.12(+1.56%)
Mar 10, 2021 7.459 7.785 7.431 7.748 9,541,932 +0.30(+4.01%)
Mar 09, 2021 7.580 7.674 7.403 7.450 11,708,138 -0.13(-1.72%)
Mar 08, 2021 7.785 7.841 7.487 7.580 16,863,848 -0.07(-0.97%)
Mar 05, 2021 7.552 7.776 7.429 7.655 15,889,643 +0.33(+4.45%)
Mar 04, 2021 7.040 7.385 6.862 7.329 22,642,656 +0.34(+4.94%)
Mar 03, 2021 7.012 7.254 6.974 6.984 9,738,989 +0.03(+0.40%)
Mar 02, 2021 6.956 7.067 6.890 6.956 7,159,978 +0.03(+0.40%)
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.