Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

20.97 +0.31 (+1.50%)
Streaming Delayed Price Updated: 10:40 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.322 7.425 7.229 7.257 6,128,645 -0.16(-2.14%)
Apr 29, 2021 7.519 7.612 7.318 7.416 7,500,513 +0.05(+0.63%)
Apr 28, 2021 7.052 7.397 7.014 7.369 9,975,569 +0.35(+5.06%)
Apr 27, 2021 7.108 7.145 6.893 7.014 17,009,236 -0.06(-0.79%)
Apr 26, 2021 7.005 7.117 6.986 7.070 4,573,351 +0.07(+0.93%)
Apr 23, 2021 7.042 7.052 6.911 7.005 3,936,294 +0.06(+0.81%)
Apr 22, 2021 7.042 7.052 6.818 6.949 6,592,109 -0.10(-1.46%)
Apr 21, 2021 6.697 7.052 6.687 7.052 5,324,938 +0.22(+3.28%)
Apr 20, 2021 7.294 7.341 6.818 6.827 10,610,846 -0.50(-6.88%)
Apr 19, 2021 7.509 7.528 7.313 7.332 7,602,949 -0.11(-1.51%)
Apr 16, 2021 7.612 7.612 7.401 7.444 6,236,571 -0.11(-1.48%)
Apr 15, 2021 7.537 7.612 7.444 7.556 7,274,536 +0.07(+1.00%)
Apr 14, 2021 7.117 7.603 7.117 7.481 7,171,084 +0.43(+6.09%)
Apr 13, 2021 7.052 7.131 7.042 7.052 4,094,239 -0.04(-0.53%)
Apr 12, 2021 7.182 7.210 7.042 7.089 3,864,422 -0.01(-0.13%)
Apr 09, 2021 7.229 7.313 7.089 7.098 5,205,386 -0.17(-2.31%)
Apr 08, 2021 7.182 7.266 7.052 7.266 5,469,106 +0.07(+0.91%)
Apr 07, 2021 7.201 7.220 7.042 7.201 5,472,103 +0.00(+0.00%)
Apr 06, 2021 7.136 7.406 7.126 7.201 9,793,073 +0.11(+1.58%)
Apr 05, 2021 7.332 7.332 7.005 7.089 7,356,345 -0.26(-3.56%)
Apr 01, 2021 7.061 7.355 6.977 7.350 9,403,466 +0.33(+4.65%)
Mar 31, 2021 7.108 7.126 6.977 7.023 8,307,295 -0.06(-0.79%)
Mar 30, 2021 7.023 7.145 7.005 7.080 8,137,046 -0.01(-0.13%)
Mar 29, 2021 7.238 7.266 7.033 7.089 6,818,348 -0.20(-2.69%)
Mar 26, 2021 7.266 7.313 7.126 7.285 9,927,141 +0.13(+1.83%)
Mar 25, 2021 6.995 7.173 6.846 7.154 8,965,475 +0.00(+0.00%)
Mar 24, 2021 7.108 7.324 7.089 7.154 12,529,553 +0.20(+2.82%)
Mar 23, 2021 7.070 7.136 6.893 6.958 10,734,671 -0.35(-4.73%)
Mar 22, 2021 7.528 7.547 7.294 7.304 7,426,898 -0.17(-2.25%)
Mar 19, 2021 7.406 7.575 7.220 7.472 10,609,494 +0.12(+1.65%)
Mar 18, 2021 7.677 7.715 7.266 7.350 9,577,305 -0.46(-5.86%)
Mar 17, 2021 7.612 7.827 7.547 7.808 7,899,307 +0.14(+1.83%)
Mar 16, 2021 7.845 7.892 7.612 7.668 10,347,881 -0.24(-3.07%)
Mar 15, 2021 7.911 7.976 7.751 7.911 7,124,959 -0.01(-0.12%)
Mar 12, 2021 7.855 7.920 7.733 7.920 7,172,570 +0.05(+0.68%)
Mar 11, 2021 7.848 7.988 7.815 7.866 9,569,295 +0.12(+1.56%)
Mar 10, 2021 7.456 7.783 7.428 7.745 9,545,505 +0.30(+4.00%)
Mar 09, 2021 7.577 7.671 7.400 7.447 11,712,521 -0.13(-1.72%)
Mar 08, 2021 7.783 7.838 7.484 7.577 16,870,162 -0.07(-0.97%)
Mar 05, 2021 7.550 7.773 7.427 7.652 15,895,592 +0.33(+4.45%)
Mar 04, 2021 7.037 7.382 6.860 7.326 22,651,134 +0.34(+4.94%)
Mar 03, 2021 7.009 7.251 6.972 6.981 9,742,636 +0.03(+0.40%)
Mar 02, 2021 6.953 7.065 6.888 6.953 7,162,659 +0.03(+0.40%)
Mar 01, 2021 7.056 7.102 6.850 6.925 11,383,406 +0.02(+0.27%)
Feb 26, 2021 6.776 7.009 6.617 6.906 12,409,684 -0.04(-0.54%)
Feb 25, 2021 7.149 7.195 6.869 6.944 13,661,319 -0.15(-2.10%)
Feb 24, 2021 6.823 7.167 6.767 7.093 13,400,606 +0.27(+3.96%)
Feb 23, 2021 6.692 6.850 6.459 6.823 11,913,884 +0.12(+1.81%)
Feb 22, 2021 6.459 6.878 6.440 6.701 14,221,549 +0.27(+4.20%)
Feb 19, 2021 6.375 6.480 6.338 6.431 5,493,337 +0.11(+1.77%)
Feb 18, 2021 6.431 6.496 6.319 6.319 6,312,701 -0.15(-2.31%)
Feb 17, 2021 6.459 6.534 6.235 6.468 8,717,912 +0.00(+0.00%)
Feb 16, 2021 6.468 6.534 6.329 6.468 18,185,490 +0.18(+2.81%)
Feb 12, 2021 6.049 6.291 6.026 6.291 7,694,319 +0.18(+2.90%)
Feb 11, 2021 6.245 6.422 6.082 6.114 8,624,482 -0.11(-1.80%)
Feb 10, 2021 5.853 6.235 5.807 6.226 13,468,015 +0.44(+7.57%)
Feb 09, 2021 5.918 5.946 5.657 5.788 14,946,364 -0.23(-3.87%)
Feb 08, 2021 6.021 6.068 5.909 6.021 15,335,813 +0.10(+1.73%)
Feb 05, 2021 5.993 5.993 5.811 5.918 12,160,123 +0.04(+0.63%)
Feb 04, 2021 6.105 6.105 5.788 5.881 12,738,926 -0.13(-2.17%)
Feb 03, 2021 5.825 6.077 5.788 6.012 11,538,737 +0.24(+4.20%)
Feb 02, 2021 6.002 6.012 5.751 5.769 9,449,619 -0.03(-0.48%)
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.