Cenovus Energy Inc (NY: CVE )

12.36 USD -0.03 (-0.24%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.860 6.040 5.810 5.910 17,257,300 +0.01(+0.17%)
Jan 28, 2021 5.830 5.980 5.700 5.900 10,647,166 +0.15(+2.61%)
Jan 27, 2021 5.650 5.910 5.560 5.750 9,096,266 -0.01(-0.17%)
Jan 26, 2021 6.010 6.080 5.660 5.760 9,277,040 -0.17(-2.87%)
Jan 25, 2021 5.810 5.950 5.700 5.930 8,309,807 +0.05(+0.85%)
Jan 22, 2021 5.950 6.050 5.810 5.880 9,623,700 -0.25(-4.08%)
Jan 21, 2021 6.220 6.220 5.940 6.130 10,275,519 -0.07(-1.13%)
Jan 20, 2021 6.240 6.345 6.170 6.200 6,291,630 +0.01(+0.16%)
Jan 19, 2021 6.150 6.230 6.060 6.190 11,646,830 +0.06(+0.98%)
Jan 15, 2021 6.490 6.490 6.122 6.130 14,182,400 -0.39(-5.98%)
Jan 14, 2021 6.250 6.605 6.180 6.520 10,270,852 +0.36(+5.84%)
Jan 13, 2021 6.370 6.380 6.135 6.160 11,391,522 -0.20(-3.14%)
Jan 12, 2021 6.520 6.540 6.350 6.360 11,130,330 -0.08(-1.24%)
Jan 11, 2021 6.330 6.450 6.250 6.440 11,978,123 -0.09(-1.38%)
Jan 08, 2021 6.900 6.930 6.492 6.530 11,051,300 -0.28(-4.11%)
Jan 07, 2021 6.790 6.898 6.705 6.810 14,425,760 +0.11(+1.64%)
Jan 06, 2021 6.710 6.820 6.540 6.700 15,871,331 +0.06(+0.90%)
Jan 05, 2021 6.300 6.680 6.270 6.640 23,123,412 +0.46(+7.44%)
Jan 04, 2021 6.140 6.320 6.110 6.180 13,539,378 +0.14(+2.32%)
Dec 31, 2020 6.040 6.040 6.040 8,145,757 -0.10(-1.63%)
Dec 30, 2020 6.000 6.245 6.000 6.140 8,145,757 +0.14(+2.33%)
Dec 29, 2020 5.900 6.090 5.830 6.000 10,072,054 +0.22(+3.81%)
Dec 28, 2020 5.930 5.985 5.730 5.780 3,023,472 -0.12(-2.03%)
Dec 24, 2020 5.900 5.920 5.770 5.900 3,587,400 +0.01(+0.17%)
Dec 23, 2020 5.650 5.920 5.630 5.890 6,410,292 +0.33(+5.94%)
Dec 22, 2020 5.670 5.710 5.530 5.560 4,966,370 -0.17(-2.97%)
Dec 21, 2020 5.550 5.800 5.470 5.730 7,127,055 -0.20(-3.37%)
Dec 18, 2020 5.980 6.130 5.880 5.930 6,953,200 -0.04(-0.67%)
Dec 17, 2020 5.970 6.020 5.820 5.970 6,354,297 +0.08(+1.36%)
Dec 16, 2020 6.100 6.130 5.830 5.890 9,057,610 -0.23(-3.76%)
Dec 15, 2020 6.100 6.165 6.000 6.120 7,698,775 +0.08(+1.32%)
Dec 14, 2020 6.370 6.450 6.040 6.040 11,485,309 -0.17(-2.74%)
Dec 11, 2020 6.260 6.270 6.080 6.210 8,235,700 +0.01(+0.16%)
Dec 10, 2020 5.860 6.270 5.860 6.200 9,512,246 +0.34(+5.80%)
Dec 09, 2020 5.940 6.070 5.700 5.860 10,487,037 +0.03(+0.51%)
Dec 08, 2020 5.600 5.900 5.600 5.830 8,422,517 +0.18(+3.19%)
Dec 07, 2020 5.610 5.770 5.460 5.650 8,308,085 +0.00(+0.00%)
Dec 04, 2020 5.470 5.680 5.440 5.650 9,707,800 +0.32(+6.00%)
Dec 03, 2020 5.270 5.410 5.150 5.330 8,868,745 +0.12(+2.30%)
Dec 02, 2020 4.990 5.390 4.940 5.210 7,455,170 +0.21(+4.20%)
Dec 01, 2020 5.090 5.180 4.950 5.000 5,753,930 +0.04(+0.81%)
Nov 30, 2020 5.300 5.340 4.960 4.960 6,998,937 -0.39(-7.29%)
Nov 27, 2020 5.330 5.430 5.280 5.350 3,749,500 -0.07(-1.29%)
Nov 25, 2020 5.340 5.450 5.225 5.420 5,851,100 +0.02(+0.37%)
Nov 24, 2020 5.500 5.580 5.340 5.400 9,089,384 +0.15(+2.86%)
Nov 23, 2020 4.840 5.250 4.780 5.250 6,652,134 +0.54(+11.46%)
Nov 20, 2020 4.620 4.770 4.550 4.710 4,886,500 +0.08(+1.73%)
Nov 19, 2020 4.600 4.656 4.540 4.630 5,932,616 -0.02(-0.43%)
Nov 18, 2020 4.820 4.915 4.640 4.650 6,576,632 -0.04(-0.85%)
Nov 17, 2020 4.480 4.700 4.420 4.690 8,171,102 +0.18(+3.99%)
Nov 16, 2020 4.550 4.570 4.450 4.510 6,246,124 +0.23(+5.37%)
Nov 13, 2020 4.100 4.315 4.100 4.280 11,186,300 +0.18(+4.39%)
Nov 12, 2020 4.320 4.390 4.040 4.100 6,935,895 -0.30(-6.82%)
Nov 11, 2020 4.420 4.470 4.373 4.400 6,080,643 +0.02(+0.46%)
Nov 10, 2020 4.370 4.445 4.190 4.380 9,489,077 +0.07(+1.62%)
Nov 09, 2020 4.020 4.420 4.010 4.310 15,337,855 +0.73(+20.39%)
Nov 06, 2020 3.610 3.685 3.570 3.580 6,858,900 -0.07(-1.92%)
Nov 05, 2020 3.640 3.750 3.610 3.650 6,904,352 +0.02(+0.55%)
Nov 04, 2020 3.640 3.720 3.450 3.630 8,732,742 +0.02(+0.55%)
Nov 03, 2020 3.550 3.645 3.500 3.610 10,270,923 +0.16(+4.64%)
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.