Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.574 6.738 6.382 6.729 13,532,347 -0.08(-1.21%)
Feb 27, 2020 6.948 7.076 6.633 6.811 9,470,526 -0.41(-5.69%)
Feb 26, 2020 7.578 7.624 7.213 7.222 4,222,224 -0.30(-4.00%)
Feb 25, 2020 7.806 7.806 7.464 7.523 4,036,687 -0.23(-2.94%)
Feb 24, 2020 7.907 7.907 7.733 7.752 3,904,899 -0.50(-6.08%)
Feb 21, 2020 8.299 8.368 8.172 8.254 3,297,602 -0.14(-1.63%)
Feb 20, 2020 8.281 8.459 8.281 8.391 5,643,442 +0.11(+1.32%)
Feb 19, 2020 8.199 8.322 8.112 8.281 3,696,066 +0.16(+1.91%)
Feb 18, 2020 8.053 8.194 7.971 8.126 3,466,979 -0.01(-0.11%)
Feb 14, 2020 8.272 8.327 8.044 8.135 3,438,890 -0.06(-0.78%)
Feb 13, 2020 8.272 8.354 8.172 8.199 3,531,867 -0.14(-1.64%)
Feb 12, 2020 8.354 8.573 7.774 8.336 11,102,057 +0.10(+1.22%)
Feb 11, 2020 8.318 8.427 8.199 8.236 6,006,028 +0.05(+0.67%)
Feb 10, 2020 8.080 8.199 7.943 8.181 4,478,547 +0.03(+0.34%)
Feb 07, 2020 8.226 8.309 8.062 8.153 3,294,535 -0.20(-2.40%)
Feb 06, 2020 8.318 8.491 8.126 8.354 3,158,922 +0.01(+0.11%)
Feb 05, 2020 8.144 8.519 8.144 8.345 6,163,718 +0.39(+4.94%)
Feb 04, 2020 8.062 8.135 7.952 7.952 3,940,043 +0.07(+0.93%)
Feb 03, 2020 7.962 8.099 7.847 7.879 6,325,859 -0.07(-0.92%)
Jan 31, 2020 8.108 8.135 7.907 7.952 4,645,754 -0.32(-3.86%)
Jan 30, 2020 8.044 8.281 8.016 8.272 4,520,079 +0.10(+1.23%)
Jan 29, 2020 8.135 8.213 8.099 8.172 4,744,756 +0.08(+1.02%)
Jan 28, 2020 8.026 8.162 7.966 8.089 5,030,885 +0.11(+1.37%)
Jan 27, 2020 7.742 7.998 7.724 7.980 8,142,578 -0.01(-0.11%)
Jan 24, 2020 8.181 8.199 7.943 7.989 3,943,585 -0.26(-3.21%)
Jan 23, 2020 8.181 8.272 8.035 8.254 3,457,376 -0.05(-0.55%)
Jan 22, 2020 8.309 8.382 8.254 8.299 4,444,259 -0.05(-0.55%)
Jan 21, 2020 8.427 8.519 8.327 8.345 3,292,329 -0.11(-1.30%)
Jan 17, 2020 8.610 8.610 8.455 8.455 2,329,722 -0.12(-1.38%)
Jan 16, 2020 8.710 8.765 8.564 8.573 6,970,298 -0.09(-1.05%)
Jan 15, 2020 8.701 8.701 8.573 8.665 3,978,975 -0.05(-0.52%)
Jan 14, 2020 8.802 8.847 8.710 8.710 4,213,220 -0.12(-1.34%)
Jan 13, 2020 8.957 8.966 8.687 8.829 3,819,229 -0.19(-2.13%)
Jan 10, 2020 9.075 9.125 9.007 9.021 2,993,120 -0.10(-1.10%)
Jan 09, 2020 9.212 9.212 8.980 9.121 5,608,686 -0.06(-0.70%)
Jan 08, 2020 9.505 9.505 9.121 9.185 3,602,586 -0.32(-3.36%)
Jan 07, 2020 9.495 9.550 9.395 9.505 2,691,232 -0.05(-0.57%)
Jan 06, 2020 9.386 9.578 9.377 9.559 2,229,052 +0.26(+2.75%)
Jan 03, 2020 9.422 9.605 9.276 9.304 3,733,514 +0.05(+0.49%)
Jan 02, 2020 9.295 9.395 9.171 9.258 3,181,301 -0.01(-0.10%)
Dec 31, 2019 9.121 9.331 9.094 9.267 2,192,158 +0.07(+0.79%)
Dec 30, 2019 9.258 9.295 9.130 9.194 2,035,995 +0.01(+0.10%)
Dec 27, 2019 9.313 9.322 9.153 9.185 4,705,556 -0.10(-1.08%)
Dec 26, 2019 9.212 9.349 9.176 9.285 1,489,989 +0.15(+1.60%)
Dec 24, 2019 9.167 9.212 9.085 9.139 1,029,323 -0.03(-0.30%)
Dec 23, 2019 9.012 9.185 9.012 9.167 1,793,727 +0.16(+1.83%)
Dec 20, 2019 9.039 9.075 8.911 9.002 7,620,803 -0.04(-0.40%)
Dec 19, 2019 8.948 9.107 8.929 9.039 2,214,924 +0.05(+0.61%)
Dec 18, 2019 9.002 9.094 8.893 8.984 1,979,594 -0.04(-0.40%)
Dec 17, 2019 8.948 9.112 8.893 9.021 2,536,534 +0.14(+1.54%)
Dec 16, 2019 8.939 8.998 8.838 8.884 2,881,142 +0.05(+0.62%)
Dec 13, 2019 8.783 8.989 8.729 8.829 2,663,995 +0.05(+0.52%)
Dec 12, 2019 8.537 8.838 8.528 8.783 2,750,187 +0.25(+2.92%)
Dec 11, 2019 8.498 8.616 8.435 8.535 2,102,654 +0.01(+0.11%)
Dec 10, 2019 8.308 8.625 8.308 8.525 3,998,295 +0.17(+2.06%)
Dec 09, 2019 8.326 8.525 8.317 8.353 2,792,972 -0.07(-0.86%)
Dec 06, 2019 7.918 8.435 7.895 8.426 6,310,731 +0.54(+6.78%)
Dec 05, 2019 8.027 8.081 7.845 7.891 3,689,281 -0.09(-1.14%)
Dec 04, 2019 7.872 8.072 7.782 7.981 6,730,398 +0.24(+3.17%)
Dec 03, 2019 7.882 7.918 7.727 7.736 2,854,868 -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.