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

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2020 4.355 4.421 4.215 4.384 8,114,758 -0.01(-0.21%)
Jun 29, 2020 4.196 4.412 4.130 4.393 6,982,570 +0.22(+5.17%)
Jun 26, 2020 4.280 4.327 4.093 4.177 9,183,612 -0.20(-4.51%)
Jun 25, 2020 4.205 4.473 4.186 4.374 5,424,082 +0.09(+2.19%)
Jun 24, 2020 4.308 4.369 4.205 4.280 8,047,801 -0.13(-2.98%)
Jun 23, 2020 4.412 4.515 4.384 4.412 5,620,862 +0.08(+1.95%)
Jun 22, 2020 4.271 4.351 4.169 4.327 4,415,589 +0.08(+1.77%)
Jun 19, 2020 4.327 4.379 4.225 4.252 7,931,402 +0.07(+1.57%)
Jun 18, 2020 4.224 4.355 4.102 4.186 8,554,328 -0.13(-3.04%)
Jun 17, 2020 4.534 4.599 4.289 4.318 7,726,277 -0.29(-6.31%)
Jun 16, 2020 4.609 4.778 4.482 4.609 9,862,807 +0.26(+6.05%)
Jun 15, 2020 3.989 4.384 3.989 4.346 10,396,124 +0.05(+1.09%)
Jun 12, 2020 4.468 4.567 4.182 4.299 8,440,425 +0.08(+1.78%)
Jun 11, 2020 4.201 4.534 4.182 4.224 10,676,350 -0.59(-12.28%)
Jun 10, 2020 4.984 5.041 4.712 4.815 7,336,574 -0.23(-4.65%)
Jun 09, 2020 5.275 5.275 4.970 5.050 9,774,179 -0.38(-6.92%)
Jun 08, 2020 5.228 5.472 5.088 5.425 17,381,446 +0.51(+10.31%)
Jun 05, 2020 4.797 4.989 4.797 4.919 13,352,847 +0.39(+8.71%)
Jun 04, 2020 4.449 4.553 4.412 4.524 6,491,245 +0.02(+0.42%)
Jun 03, 2020 4.534 4.628 4.468 4.506 9,600,644 +0.05(+1.05%)
Jun 02, 2020 4.318 4.468 4.271 4.459 5,916,588 +0.23(+5.56%)
Jun 01, 2020 4.036 4.238 3.952 4.224 4,750,736 +0.16(+3.93%)
May 29, 2020 4.036 4.102 3.942 4.064 6,429,050 -0.04(-0.92%)
May 28, 2020 4.205 4.243 4.083 4.102 4,798,064 -0.12(-2.89%)
May 27, 2020 4.139 4.243 3.980 4.224 7,809,559 +0.13(+3.21%)
May 26, 2020 4.139 4.168 4.055 4.093 5,583,305 +0.10(+2.59%)
May 22, 2020 3.914 4.015 3.863 3.989 4,524,955 -0.03(-0.70%)
May 21, 2020 4.083 4.139 3.895 4.017 5,117,504 -0.03(-0.70%)
May 20, 2020 3.905 4.046 3.849 4.046 6,580,903 +0.28(+7.48%)
May 19, 2020 4.036 4.102 3.741 3.764 14,374,521 -0.40(-9.68%)
May 18, 2020 3.670 4.196 3.661 4.168 8,610,518 +0.69(+19.68%)
May 15, 2020 3.313 3.492 3.276 3.482 4,686,994 +0.20(+6.00%)
May 14, 2020 3.191 3.379 2.985 3.285 7,692,168 +0.00(+0.00%)
May 13, 2020 3.520 3.548 3.267 3.285 6,906,568 -0.26(-7.41%)
May 12, 2020 3.473 3.651 3.473 3.548 11,920,632 +0.10(+3.00%)
May 11, 2020 3.586 3.603 3.407 3.445 7,429,727 -0.18(-4.92%)
May 08, 2020 3.661 3.703 3.576 3.623 6,073,970 +0.05(+1.31%)
May 07, 2020 3.473 3.595 3.422 3.576 14,839,824 +0.23(+7.02%)
May 06, 2020 3.426 3.567 3.304 3.342 10,386,855 -0.08(-2.47%)
May 05, 2020 3.351 3.529 3.257 3.426 14,184,707 +0.26(+8.31%)
May 04, 2020 3.032 3.290 2.985 3.163 9,178,110 +0.03(+0.90%)
May 01, 2020 3.351 3.407 3.079 3.135 7,332,038 -0.28(-8.24%)
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%)
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.