Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.529 3.529 3.187 3.417 13,092,857 +0.05(+1.39%)
Apr 29, 2020 3.051 3.407 3.051 3.370 11,564,425 +0.42(+14.33%)
Apr 28, 2020 2.854 3.022 2.854 2.947 9,438,959 +0.09(+3.29%)
Apr 27, 2020 2.760 2.919 2.609 2.854 9,340,775 -0.01(-0.33%)
Apr 24, 2020 3.004 3.102 2.760 2.863 9,668,664 -0.06(-1.93%)
Apr 23, 2020 2.844 3.182 2.816 2.919 14,168,068 +0.20(+7.24%)
Apr 22, 2020 2.553 2.732 2.544 2.722 8,251,632 +0.25(+10.27%)
Apr 21, 2020 2.365 2.487 2.347 2.469 16,054,047 +0.00(+0.00%)
Apr 20, 2020 2.337 2.591 2.328 2.469 12,414,237 -0.09(-3.66%)
Apr 17, 2020 2.356 2.609 2.328 2.563 13,185,055 +0.21(+8.77%)
Apr 16, 2020 2.347 2.422 2.328 2.356 7,542,131 -0.01(-0.40%)
Apr 15, 2020 2.300 2.412 2.243 2.365 7,720,506 -0.09(-3.82%)
Apr 14, 2020 2.412 2.497 2.356 2.459 11,156,191 -0.05(-1.87%)
Apr 13, 2020 2.741 2.769 2.469 2.506 6,292,176 -0.08(-3.26%)
Apr 09, 2020 2.891 2.919 2.464 2.591 21,726,688 -0.18(-6.44%)
Apr 08, 2020 2.638 2.788 2.469 2.769 18,417,576 +0.19(+7.27%)
Apr 07, 2020 2.694 2.947 2.544 2.581 17,706,048 +0.07(+2.61%)
Apr 06, 2020 2.347 2.591 2.262 2.516 15,494,609 +0.23(+10.29%)
Apr 03, 2020 2.516 2.525 2.037 2.281 19,507,570 +0.07(+2.97%)
Apr 02, 2020 2.009 2.356 1.915 2.215 20,792,598 +0.42(+23.56%)
Apr 01, 2020 1.812 1.924 1.671 1.793 11,466,403 -0.10(-5.45%)
Mar 31, 2020 1.765 1.990 1.690 1.896 16,416,205 +0.29(+18.13%)
Mar 30, 2020 1.596 1.624 1.474 1.605 17,053,484 +0.02(+1.18%)
Mar 27, 2020 1.737 1.755 1.539 1.586 7,691,060 -0.19(-10.58%)
Mar 26, 2020 1.905 2.028 1.718 1.774 13,433,394 -0.11(-5.97%)
Mar 25, 2020 1.746 2.065 1.671 1.887 15,214,853 +0.22(+12.92%)
Mar 24, 2020 1.661 1.680 1.586 1.671 9,243,820 +0.16(+10.56%)
Mar 23, 2020 1.605 1.690 1.464 1.511 8,433,143 -0.05(-3.01%)
Mar 20, 2020 1.652 1.704 1.530 1.558 14,791,279 +0.02(+1.22%)
Mar 19, 2020 1.539 1.624 1.436 1.539 15,458,045 +0.04(+2.50%)
Mar 18, 2020 1.690 1.802 1.324 1.502 11,344,708 -0.31(-17.10%)
Mar 17, 2020 2.347 2.347 1.737 1.812 12,303,176 -0.49(-21.22%)
Mar 16, 2020 2.459 2.469 2.215 2.300 8,408,895 -0.52(-18.33%)
Mar 13, 2020 2.609 2.825 2.563 2.816 16,208,510 +0.37(+14.94%)
Mar 12, 2020 2.647 2.647 2.328 2.450 11,240,687 -0.33(-11.97%)
Mar 11, 2020 2.765 2.857 2.681 2.783 26,837,368 -0.08(-2.90%)
Mar 10, 2020 3.477 3.477 2.617 2.866 25,770,964 +0.28(+10.71%)
Mar 09, 2020 3.671 3.699 2.497 2.589 30,077,838 -2.86(-52.46%)
Mar 06, 2020 5.927 6.075 5.381 5.446 11,817,291 -0.72(-11.69%)
Mar 05, 2020 6.260 6.348 6.116 6.167 7,029,691 -0.28(-4.30%)
Mar 04, 2020 6.667 6.768 6.315 6.445 6,630,635 -0.11(-1.69%)
Mar 03, 2020 6.916 6.990 6.523 6.556 7,684,057 -0.34(-4.96%)
Mar 02, 2020 6.935 6.935 6.634 6.898 6,554,785 +0.08(+1.22%)
Feb 28, 2020 6.657 6.824 6.463 6.815 13,362,561 -0.08(-1.21%)
Feb 27, 2020 7.036 7.166 6.717 6.898 9,351,702 -0.42(-5.69%)
Feb 26, 2020 7.674 7.721 7.305 7.314 4,169,249 -0.31(-4.00%)
Feb 25, 2020 7.906 7.906 7.559 7.619 3,986,040 -0.23(-2.94%)
Feb 24, 2020 8.007 8.007 7.832 7.850 3,855,905 -0.51(-6.08%)
Feb 21, 2020 8.405 8.474 8.275 8.359 3,256,228 -0.14(-1.63%)
Feb 20, 2020 8.386 8.567 8.386 8.497 5,572,636 +0.11(+1.32%)
Feb 19, 2020 8.303 8.428 8.215 8.386 3,649,693 +0.16(+1.91%)
Feb 18, 2020 8.155 8.299 8.072 8.229 3,423,480 -0.01(-0.11%)
Feb 14, 2020 8.377 8.433 8.146 8.238 3,395,743 -0.06(-0.78%)
Feb 13, 2020 8.377 8.460 8.275 8.303 3,487,554 -0.14(-1.64%)
Feb 12, 2020 8.460 8.682 7.873 8.442 10,962,763 +0.10(+1.22%)
Feb 11, 2020 8.423 8.534 8.303 8.340 5,930,673 +0.06(+0.67%)
Feb 10, 2020 8.183 8.303 8.044 8.285 4,422,356 +0.03(+0.34%)
Feb 07, 2020 8.331 8.414 8.164 8.257 3,253,199 -0.20(-2.40%)
Feb 06, 2020 8.423 8.599 8.229 8.460 3,119,288 +0.01(+0.11%)
Feb 05, 2020 8.248 8.627 8.248 8.451 6,086,384 +0.40(+4.94%)
Feb 04, 2020 8.164 8.238 8.054 8.054 3,890,608 +0.07(+0.93%)
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.