Cenovus Energy Inc (NY: CVE )

12.29 USD -0.10 (-0.81%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 8.040 8.155 7.935 8.130 7,114,909 +0.12(+1.50%)
May 27, 2021 7.920 8.080 7.890 8.010 6,589,100 +0.15(+1.91%)
May 26, 2021 7.730 7.925 7.710 7.860 7,453,243 +0.12(+1.55%)
May 25, 2021 7.950 8.000 7.730 7.740 7,256,771 -0.29(-3.61%)
May 24, 2021 7.940 8.040 7.760 8.030 6,112,071 +0.22(+2.82%)
May 21, 2021 7.970 7.990 7.765 7.810 7,595,090 -0.03(-0.38%)
May 20, 2021 7.890 7.900 7.690 7.840 6,759,937 -0.05(-0.63%)
May 19, 2021 8.060 8.060 7.810 7.890 10,442,869 -0.32(-3.90%)
May 18, 2021 8.290 8.470 8.080 8.210 10,739,591 -0.08(-0.97%)
May 17, 2021 8.020 8.290 7.970 8.290 10,833,806 +0.25(+3.11%)
May 14, 2021 7.800 8.069 7.800 8.040 11,819,701 +0.34(+4.42%)
May 13, 2021 7.800 7.950 7.555 7.700 11,529,568 -0.20(-2.53%)
May 12, 2021 7.760 8.140 7.760 7.900 12,848,336 +0.18(+2.33%)
May 11, 2021 7.500 7.780 7.340 7.720 13,598,974 +0.06(+0.78%)
May 10, 2021 8.050 8.070 7.640 7.660 15,257,088 -0.24(-3.04%)
May 07, 2021 7.980 8.035 7.845 7.900 10,932,136 -0.07(-0.88%)
May 06, 2021 7.870 7.975 7.670 7.970 8,343,961 +0.16(+2.05%)
May 05, 2021 7.770 7.905 7.580 7.810 13,424,285 +0.15(+1.96%)
May 04, 2021 8.060 8.060 7.570 7.660 13,651,723 -0.41(-5.08%)
May 03, 2021 7.860 8.070 7.770 8.070 6,589,654 +0.30(+3.86%)
Apr 30, 2021 7.840 7.950 7.740 7.770 5,724,000 -0.17(-2.14%)
Apr 29, 2021 8.050 8.150 7.835 7.940 7,005,290 +0.05(+0.63%)
Apr 28, 2021 7.550 7.920 7.510 7.890 9,316,930 +0.38(+5.06%)
Apr 27, 2021 7.610 7.650 7.380 7.510 15,886,197 -0.06(-0.79%)
Apr 26, 2021 7.500 7.620 7.480 7.570 4,271,395 +0.07(+0.93%)
Apr 23, 2021 7.540 7.550 7.400 7.500 3,676,400 +0.06(+0.81%)
Apr 22, 2021 7.540 7.550 7.300 7.440 6,156,864 -0.11(-1.46%)
Apr 21, 2021 7.170 7.550 7.160 7.550 4,973,358 +0.24(+3.28%)
Apr 20, 2021 7.810 7.860 7.300 7.310 9,910,263 -0.54(-6.88%)
Apr 19, 2021 8.040 8.060 7.830 7.850 7,100,963 -0.12(-1.51%)
Apr 16, 2021 8.150 8.150 7.924 7.970 5,824,800 -0.12(-1.48%)
Apr 15, 2021 8.070 8.150 7.970 8.090 6,794,234 +0.08(+1.00%)
Apr 14, 2021 7.620 8.140 7.620 8.010 6,697,612 +0.46(+6.09%)
Apr 13, 2021 7.550 7.635 7.540 7.550 3,823,916 -0.04(-0.53%)
Apr 12, 2021 7.690 7.720 7.540 7.590 3,609,273 -0.01(-0.13%)
Apr 09, 2021 7.740 7.830 7.590 7.600 4,861,700 -0.18(-2.31%)
Apr 08, 2021 7.690 7.780 7.550 7.780 5,108,007 +0.07(+0.91%)
Apr 07, 2021 7.710 7.730 7.540 7.710 5,110,807 +0.00(+0.00%)
Apr 06, 2021 7.640 7.930 7.630 7.710 9,146,483 +0.12(+1.58%)
Apr 05, 2021 7.850 7.850 7.500 7.590 6,870,641 -0.28(-3.56%)
Apr 01, 2021 7.560 7.875 7.470 7.870 8,782,600 +0.35(+4.65%)
Mar 31, 2021 7.610 7.630 7.470 7.520 7,758,804 -0.06(-0.79%)
Mar 30, 2021 7.520 7.650 7.500 7.580 7,599,796 -0.01(-0.13%)
Mar 29, 2021 7.750 7.780 7.530 7.590 6,368,165 -0.21(-2.69%)
Mar 26, 2021 7.780 7.830 7.630 7.800 9,271,700 +0.14(+1.83%)
Mar 25, 2021 7.490 7.680 7.330 7.660 8,373,528 +0.00(+0.00%)
Mar 24, 2021 7.610 7.842 7.590 7.660 11,702,287 +0.21(+2.82%)
Mar 23, 2021 7.570 7.640 7.380 7.450 10,025,912 -0.37(-4.73%)
Mar 22, 2021 8.060 8.080 7.810 7.820 6,936,536 -0.18(-2.25%)
Mar 19, 2021 7.930 8.110 7.730 8.000 9,909,000 +0.13(+1.65%)
Mar 18, 2021 8.220 8.260 7.780 7.870 8,944,962 -0.49(-5.86%)
Mar 17, 2021 8.150 8.380 8.080 8.360 7,377,754 +0.15(+1.83%)
Mar 16, 2021 8.400 8.450 8.150 8.210 9,664,660 -0.26(-3.07%)
Mar 15, 2021 8.470 8.540 8.299 8.470 6,654,532 -0.01(-0.12%)
Mar 12, 2021 8.410 8.480 8.280 8.480 6,699,000 +0.04(+0.47%)
Mar 11, 2021 8.420 8.570 8.385 8.440 8,918,949 +0.13(+1.56%)
Mar 10, 2021 8.000 8.350 7.970 8.310 8,896,776 +0.32(+4.01%)
Mar 09, 2021 8.130 8.230 7.940 7.990 10,916,518 -0.14(-1.72%)
Mar 08, 2021 8.350 8.410 8.030 8.130 15,723,637 -0.08(-0.97%)
Mar 05, 2021 8.100 8.340 7.968 8.210 14,815,300 +0.35(+4.45%)
Mar 04, 2021 7.550 7.920 7.360 7.860 21,111,724 +0.37(+4.94%)
Mar 03, 2021 7.520 7.780 7.480 7.490 9,080,509 +0.03(+0.40%)
Mar 02, 2021 7.460 7.580 7.390 7.460 6,675,872 +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.