Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.571 6.736 6.380 6.726 13,537,416 -0.08(-1.21%)
Feb 27, 2020 6.946 7.073 6.631 6.809 9,474,073 -0.41(-5.69%)
Feb 26, 2020 7.575 7.621 7.210 7.219 4,223,805 -0.30(-4.00%)
Feb 25, 2020 7.803 7.803 7.461 7.521 4,038,199 -0.23(-2.94%)
Feb 24, 2020 7.904 7.904 7.730 7.749 3,906,362 -0.50(-6.08%)
Feb 21, 2020 8.296 8.365 8.169 8.251 3,298,837 -0.14(-1.63%)
Feb 20, 2020 8.278 8.456 8.278 8.388 5,645,556 +0.11(+1.32%)
Feb 19, 2020 8.196 8.319 8.109 8.278 3,697,451 +0.16(+1.91%)
Feb 18, 2020 8.050 8.191 7.968 8.123 3,468,277 -0.01(-0.11%)
Feb 14, 2020 8.269 8.324 8.041 8.132 3,440,178 -0.06(-0.78%)
Feb 13, 2020 8.269 8.351 8.169 8.196 3,533,190 -0.14(-1.64%)
Feb 12, 2020 8.351 8.570 7.772 8.333 11,106,215 +0.10(+1.22%)
Feb 11, 2020 8.315 8.424 8.196 8.232 6,008,278 +0.05(+0.67%)
Feb 10, 2020 8.077 8.196 7.940 8.178 4,480,224 +0.03(+0.34%)
Feb 07, 2020 8.223 8.305 8.059 8.150 3,295,769 -0.20(-2.40%)
Feb 06, 2020 8.315 8.488 8.123 8.351 3,160,105 +0.01(+0.11%)
Feb 05, 2020 8.141 8.515 8.141 8.342 6,166,027 +0.39(+4.94%)
Feb 04, 2020 8.059 8.132 7.949 7.949 3,941,518 +0.07(+0.93%)
Feb 03, 2020 7.959 8.096 7.845 7.876 6,328,228 -0.07(-0.92%)
Jan 31, 2020 8.105 8.132 7.904 7.949 4,647,494 -0.32(-3.86%)
Jan 30, 2020 8.041 8.278 8.013 8.269 4,521,772 +0.10(+1.23%)
Jan 29, 2020 8.132 8.210 8.096 8.169 4,746,533 +0.08(+1.02%)
Jan 28, 2020 8.023 8.159 7.963 8.086 5,032,770 +0.11(+1.37%)
Jan 27, 2020 7.740 7.995 7.721 7.977 8,145,628 -0.01(-0.11%)
Jan 24, 2020 8.178 8.196 7.940 7.986 3,945,062 -0.26(-3.21%)
Jan 23, 2020 8.178 8.269 8.032 8.251 3,458,671 -0.05(-0.55%)
Jan 22, 2020 8.305 8.378 8.251 8.296 4,445,923 -0.05(-0.55%)
Jan 21, 2020 8.424 8.515 8.324 8.342 3,293,562 -0.11(-1.30%)
Jan 17, 2020 8.607 8.607 8.451 8.451 2,330,595 -0.12(-1.38%)
Jan 16, 2020 8.707 8.762 8.561 8.570 6,972,908 -0.09(-1.05%)
Jan 15, 2020 8.698 8.698 8.570 8.661 3,980,465 -0.05(-0.52%)
Jan 14, 2020 8.798 8.844 8.707 8.707 4,214,798 -0.12(-1.34%)
Jan 13, 2020 8.953 8.963 8.684 8.826 3,820,659 -0.19(-2.13%)
Jan 10, 2020 9.072 9.122 9.004 9.017 2,994,241 -0.10(-1.10%)
Jan 09, 2020 9.209 9.209 8.976 9.118 5,610,787 -0.06(-0.70%)
Jan 08, 2020 9.501 9.501 9.118 9.182 3,603,935 -0.32(-3.36%)
Jan 07, 2020 9.492 9.547 9.392 9.501 2,692,240 -0.05(-0.57%)
Jan 06, 2020 9.382 9.574 9.373 9.556 2,229,887 +0.26(+2.75%)
Jan 03, 2020 9.419 9.601 9.273 9.300 3,734,913 +0.05(+0.49%)
Jan 02, 2020 9.291 9.392 9.168 9.255 3,182,492 -0.01(-0.10%)
Dec 31, 2019 9.118 9.328 9.090 9.264 2,192,979 +0.07(+0.79%)
Dec 30, 2019 9.255 9.291 9.127 9.191 2,036,758 +0.01(+0.10%)
Dec 27, 2019 9.309 9.319 9.150 9.182 4,707,318 -0.10(-1.08%)
Dec 26, 2019 9.209 9.346 9.172 9.282 1,490,547 +0.15(+1.60%)
Dec 24, 2019 9.163 9.209 9.081 9.136 1,029,708 -0.03(-0.30%)
Dec 23, 2019 9.008 9.182 9.008 9.163 1,794,399 +0.16(+1.83%)
Dec 20, 2019 9.036 9.072 8.908 8.999 7,623,657 -0.04(-0.40%)
Dec 19, 2019 8.944 9.104 8.926 9.036 2,215,754 +0.05(+0.61%)
Dec 18, 2019 8.999 9.090 8.890 8.981 1,980,335 -0.04(-0.40%)
Dec 17, 2019 8.944 9.109 8.890 9.017 2,537,484 +0.14(+1.54%)
Dec 16, 2019 8.935 8.995 8.835 8.880 2,882,221 +0.05(+0.62%)
Dec 13, 2019 8.780 8.985 8.725 8.826 2,664,993 +0.05(+0.52%)
Dec 12, 2019 8.534 8.835 8.524 8.780 2,751,217 +0.25(+2.92%)
Dec 11, 2019 8.495 8.613 8.432 8.531 2,103,442 +0.01(+0.11%)
Dec 10, 2019 8.305 8.622 8.305 8.522 3,999,793 +0.17(+2.06%)
Dec 09, 2019 8.323 8.522 8.314 8.350 2,794,019 -0.07(-0.86%)
Dec 06, 2019 7.915 8.432 7.892 8.423 6,313,095 +0.53(+6.78%)
Dec 05, 2019 8.024 8.078 7.842 7.888 3,690,663 -0.09(-1.14%)
Dec 04, 2019 7.869 8.069 7.779 7.978 6,732,919 +0.24(+3.17%)
Dec 03, 2019 7.879 7.915 7.724 7.734 2,855,937 -0.26(-3.29%)
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.