Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.509 7.617 7.411 7.593 7,617,881 +0.11(+1.50%)
May 27, 2021 7.397 7.547 7.369 7.481 7,054,901 +0.14(+1.91%)
May 26, 2021 7.220 7.402 7.201 7.341 7,980,133 +0.11(+1.55%)
May 25, 2021 7.425 7.472 7.220 7.229 7,769,771 -0.27(-3.61%)
May 24, 2021 7.416 7.509 7.248 7.500 6,544,150 +0.21(+2.82%)
May 21, 2021 7.444 7.462 7.252 7.294 8,132,007 -0.03(-0.38%)
May 20, 2021 7.369 7.378 7.182 7.322 7,237,815 -0.05(-0.63%)
May 19, 2021 7.528 7.528 7.294 7.369 11,181,104 -0.30(-3.90%)
May 18, 2021 7.743 7.911 7.547 7.668 11,498,802 -0.07(-0.97%)
May 17, 2021 7.490 7.743 7.444 7.743 11,599,677 +0.23(+3.11%)
May 14, 2021 7.285 7.536 7.285 7.509 12,655,268 +0.32(+4.42%)
May 13, 2021 7.285 7.425 7.056 7.192 12,344,624 -0.19(-2.53%)
May 12, 2021 7.248 7.603 7.248 7.378 13,756,620 +0.17(+2.33%)
May 11, 2021 7.005 7.266 6.855 7.210 14,560,322 +0.06(+0.78%)
May 10, 2021 7.519 7.537 7.136 7.154 16,335,653 -0.22(-3.04%)
May 07, 2021 7.453 7.504 7.327 7.378 11,704,958 -0.07(-0.88%)
May 06, 2021 7.350 7.448 7.164 7.444 8,933,818 +0.15(+2.05%)
May 05, 2021 7.257 7.383 7.080 7.294 14,373,284 +0.14(+1.96%)
May 04, 2021 7.528 7.528 7.070 7.154 14,616,800 -0.38(-5.08%)
May 03, 2021 7.341 7.537 7.257 7.537 7,055,494 +0.28(+3.86%)
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%)
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.