Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.671 3.812 3.652 3.652 11,961,605 -0.02(-0.51%)
Sep 29, 2020 3.859 3.859 3.624 3.671 10,553,679 -0.22(-5.56%)
Sep 28, 2020 3.746 3.897 3.690 3.887 4,848,657 +0.23(+6.43%)
Sep 25, 2020 3.709 3.746 3.581 3.652 8,301,626 -0.10(-2.75%)
Sep 24, 2020 3.587 3.812 3.502 3.756 4,765,593 +0.13(+3.63%)
Sep 23, 2020 3.784 3.812 3.577 3.624 5,296,971 -0.16(-4.22%)
Sep 22, 2020 3.728 3.845 3.676 3.784 3,006,963 +0.07(+1.77%)
Sep 21, 2020 3.868 3.878 3.690 3.718 4,729,063 -0.25(-6.38%)
Sep 18, 2020 4.028 4.047 3.901 3.972 3,483,134 -0.07(-1.63%)
Sep 17, 2020 3.990 4.108 3.897 4.037 3,577,082 -0.05(-1.15%)
Sep 16, 2020 3.897 4.178 3.887 4.084 7,636,031 +0.23(+5.84%)
Sep 15, 2020 3.897 3.962 3.836 3.859 3,575,371 +0.00(+0.00%)
Sep 14, 2020 3.878 3.878 3.709 3.859 5,977,586 +0.00(+0.00%)
Sep 11, 2020 3.821 3.934 3.765 3.859 4,879,093 +0.04(+0.98%)
Sep 10, 2020 3.972 4.084 3.793 3.821 7,262,659 -0.17(-4.24%)
Sep 09, 2020 4.000 4.056 3.948 3.990 3,447,542 +0.07(+1.67%)
Sep 08, 2020 4.225 4.244 3.915 3.925 7,666,258 -0.44(-10.11%)
Sep 04, 2020 4.497 4.582 4.324 4.366 4,842,242 -0.13(-2.92%)
Sep 03, 2020 4.366 4.530 4.319 4.497 3,824,510 +0.11(+2.57%)
Sep 02, 2020 4.488 4.488 4.357 4.385 4,465,505 -0.07(-1.48%)
Sep 01, 2020 4.422 4.544 4.366 4.450 3,071,183 +0.02(+0.42%)
Aug 31, 2020 4.591 4.601 4.422 4.432 3,110,157 -0.18(-3.87%)
Aug 28, 2020 4.554 4.615 4.488 4.610 2,366,750 +0.09(+2.08%)
Aug 27, 2020 4.526 4.554 4.394 4.516 3,816,159 -0.01(-0.21%)
Aug 26, 2020 4.666 4.666 4.483 4.526 3,839,172 -0.12(-2.63%)
Aug 25, 2020 4.666 4.732 4.573 4.648 2,914,079 +0.06(+1.23%)
Aug 24, 2020 4.469 4.620 4.399 4.591 3,315,679 +0.20(+4.49%)
Aug 21, 2020 4.573 4.577 4.333 4.394 6,497,115 -0.23(-5.07%)
Aug 20, 2020 4.582 4.685 4.526 4.629 3,374,420 -0.04(-0.80%)
Aug 19, 2020 4.732 4.760 4.648 4.666 2,467,964 -0.08(-1.58%)
Aug 18, 2020 4.920 4.948 4.713 4.742 3,253,701 -0.15(-3.07%)
Aug 17, 2020 4.835 4.901 4.793 4.892 2,959,042 +0.06(+1.17%)
Aug 14, 2020 4.751 4.864 4.713 4.835 4,430,708 +0.03(+0.59%)
Aug 13, 2020 4.873 4.925 4.742 4.807 3,693,863 -0.10(-2.10%)
Aug 12, 2020 4.901 4.962 4.817 4.911 4,569,917 +0.17(+3.56%)
Aug 11, 2020 4.901 5.014 4.723 4.742 6,217,240 -0.03(-0.59%)
Aug 10, 2020 4.638 4.770 4.601 4.770 4,950,877 +0.20(+4.31%)
Aug 07, 2020 4.591 4.638 4.526 4.573 3,121,976 -0.08(-1.62%)
Aug 06, 2020 4.648 4.732 4.591 4.648 5,812,530 -0.03(-0.60%)
Aug 05, 2020 4.497 4.770 4.483 4.676 9,623,028 +0.32(+7.33%)
Aug 04, 2020 4.188 4.422 4.178 4.357 5,552,943 +0.11(+2.65%)
Aug 03, 2020 4.225 4.319 4.167 4.244 3,469,345 +0.06(+1.35%)
Jul 31, 2020 4.291 4.347 4.159 4.188 6,728,443 -0.13(-3.04%)
Jul 30, 2020 4.385 4.385 4.225 4.319 4,549,787 -0.21(-4.56%)
Jul 29, 2020 4.488 4.526 4.385 4.526 4,376,599 +0.06(+1.26%)
Jul 28, 2020 4.742 4.756 4.394 4.469 8,282,242 -0.29(-6.11%)
Jul 27, 2020 4.723 4.768 4.643 4.760 5,334,629 +0.06(+1.20%)
Jul 24, 2020 4.657 4.779 4.629 4.704 7,293,025 +0.03(+0.60%)
Jul 23, 2020 4.573 4.779 4.535 4.676 6,791,396 +0.01(+0.20%)
Jul 22, 2020 4.573 4.723 4.450 4.666 7,387,548 +0.04(+0.81%)
Jul 21, 2020 4.244 4.704 4.244 4.629 8,929,418 +0.52(+12.56%)
Jul 20, 2020 4.178 4.249 4.066 4.112 5,202,770 -0.08(-1.79%)
Jul 17, 2020 4.319 4.357 4.188 4.188 4,436,885 -0.10(-2.41%)
Jul 16, 2020 4.338 4.385 4.235 4.291 4,408,507 -0.08(-1.72%)
Jul 15, 2020 4.253 4.460 4.252 4.366 7,574,685 +0.22(+5.20%)
Jul 14, 2020 4.000 4.159 3.882 4.150 8,009,494 +0.17(+4.25%)
Jul 13, 2020 4.150 4.206 3.972 3.981 6,370,665 -0.17(-4.07%)
Jul 10, 2020 4.019 4.159 4.019 4.150 4,299,600 +0.09(+2.32%)
Jul 09, 2020 4.169 4.235 3.981 4.056 7,125,888 -0.11(-2.70%)
Jul 08, 2020 4.225 4.319 4.150 4.169 5,438,100 -0.04(-0.89%)
Jul 07, 2020 4.319 4.328 4.178 4.206 6,072,033 -0.18(-4.07%)
Jul 06, 2020 4.563 4.591 4.357 4.385 5,070,481 -0.07(-1.48%)
Jul 02, 2020 4.460 4.516 4.357 4.450 3,921,188 +0.12(+2.82%)
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.