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 (%)
Sep 30, 2020 3.644 3.784 3.626 3.626 12,049,981 -0.02(-0.51%)
Sep 29, 2020 3.831 3.831 3.598 3.644 10,631,653 -0.21(-5.56%)
Sep 28, 2020 3.719 3.868 3.663 3.859 4,884,481 +0.23(+6.43%)
Sep 25, 2020 3.682 3.719 3.555 3.626 8,362,961 -0.10(-2.75%)
Sep 24, 2020 3.560 3.784 3.477 3.728 4,800,803 +0.13(+3.63%)
Sep 23, 2020 3.756 3.784 3.551 3.598 5,336,107 -0.16(-4.22%)
Sep 22, 2020 3.700 3.817 3.649 3.756 3,029,179 +0.07(+1.77%)
Sep 21, 2020 3.840 3.849 3.663 3.691 4,764,003 -0.25(-6.38%)
Sep 18, 2020 3.998 4.017 3.872 3.943 3,508,869 -0.07(-1.63%)
Sep 17, 2020 3.961 4.078 3.868 4.008 3,603,511 -0.05(-1.15%)
Sep 16, 2020 3.868 4.148 3.859 4.054 7,692,448 +0.22(+5.84%)
Sep 15, 2020 3.868 3.933 3.807 3.831 3,601,787 +0.00(+0.00%)
Sep 14, 2020 3.849 3.849 3.682 3.831 6,021,750 +0.00(+0.00%)
Sep 11, 2020 3.793 3.905 3.738 3.831 4,915,141 +0.04(+0.98%)
Sep 10, 2020 3.943 4.054 3.765 3.793 7,316,318 -0.17(-4.24%)
Sep 09, 2020 3.970 4.026 3.919 3.961 3,473,014 +0.07(+1.67%)
Sep 08, 2020 4.194 4.213 3.887 3.896 7,722,898 -0.44(-10.11%)
Sep 04, 2020 4.464 4.548 4.292 4.334 4,878,018 -0.13(-2.92%)
Sep 03, 2020 4.334 4.497 4.287 4.464 3,852,766 +0.11(+2.57%)
Sep 02, 2020 4.455 4.455 4.325 4.353 4,498,498 -0.07(-1.48%)
Sep 01, 2020 4.390 4.511 4.334 4.418 3,093,874 +0.02(+0.42%)
Aug 31, 2020 4.558 4.567 4.390 4.399 3,133,136 -0.18(-3.87%)
Aug 28, 2020 4.520 4.581 4.455 4.576 2,384,237 +0.09(+2.08%)
Aug 27, 2020 4.492 4.520 4.362 4.483 3,844,354 -0.01(-0.21%)
Aug 26, 2020 4.632 4.632 4.450 4.492 3,867,537 -0.12(-2.63%)
Aug 25, 2020 4.632 4.697 4.539 4.614 2,935,609 +0.06(+1.23%)
Aug 24, 2020 4.436 4.586 4.367 4.558 3,340,176 +0.20(+4.49%)
Aug 21, 2020 4.539 4.544 4.301 4.362 6,545,117 -0.23(-5.07%)
Aug 20, 2020 4.548 4.651 4.492 4.595 3,399,352 -0.04(-0.80%)
Aug 19, 2020 4.697 4.725 4.614 4.632 2,486,198 -0.07(-1.58%)
Aug 18, 2020 4.884 4.912 4.679 4.707 3,277,741 -0.15(-3.07%)
Aug 17, 2020 4.800 4.865 4.758 4.856 2,980,904 +0.06(+1.17%)
Aug 14, 2020 4.716 4.828 4.679 4.800 4,463,443 +0.03(+0.59%)
Aug 13, 2020 4.837 4.889 4.707 4.772 3,721,155 -0.10(-2.10%)
Aug 12, 2020 4.865 4.926 4.781 4.875 4,603,681 +0.17(+3.56%)
Aug 11, 2020 4.865 4.977 4.688 4.707 6,263,175 -0.03(-0.59%)
Aug 10, 2020 4.604 4.735 4.567 4.735 4,987,456 +0.20(+4.31%)
Aug 07, 2020 4.558 4.604 4.492 4.539 3,145,042 -0.07(-1.62%)
Aug 06, 2020 4.614 4.697 4.558 4.614 5,855,475 -0.03(-0.60%)
Aug 05, 2020 4.464 4.735 4.450 4.642 9,694,126 +0.32(+7.33%)
Aug 04, 2020 4.157 4.390 4.148 4.325 5,593,970 +0.11(+2.65%)
Aug 03, 2020 4.194 4.287 4.136 4.213 3,494,977 +0.06(+1.35%)
Jul 31, 2020 4.259 4.315 4.129 4.157 6,778,155 -0.13(-3.04%)
Jul 30, 2020 4.353 4.353 4.194 4.287 4,583,402 -0.21(-4.56%)
Jul 29, 2020 4.455 4.492 4.353 4.492 4,408,935 +0.06(+1.26%)
Jul 28, 2020 4.707 4.721 4.362 4.436 8,343,434 -0.29(-6.11%)
Jul 27, 2020 4.688 4.733 4.609 4.725 5,374,043 +0.06(+1.20%)
Jul 24, 2020 4.623 4.744 4.595 4.670 7,346,909 +0.03(+0.60%)
Jul 23, 2020 4.539 4.744 4.502 4.642 6,841,573 +0.01(+0.20%)
Jul 22, 2020 4.539 4.688 4.418 4.632 7,442,130 +0.04(+0.81%)
Jul 21, 2020 4.213 4.670 4.213 4.595 8,995,392 +0.51(+12.56%)
Jul 20, 2020 4.148 4.217 4.036 4.082 5,241,210 -0.07(-1.79%)
Jul 17, 2020 4.287 4.325 4.157 4.157 4,469,666 -0.10(-2.41%)
Jul 16, 2020 4.306 4.353 4.203 4.259 4,441,078 -0.07(-1.72%)
Jul 15, 2020 4.222 4.427 4.221 4.334 7,630,649 +0.21(+5.20%)
Jul 14, 2020 3.970 4.129 3.854 4.120 8,068,671 +0.17(+4.25%)
Jul 13, 2020 4.120 4.176 3.943 3.952 6,417,733 -0.17(-4.07%)
Jul 10, 2020 3.989 4.129 3.989 4.120 4,331,367 +0.09(+2.31%)
Jul 09, 2020 4.138 4.203 3.952 4.026 7,178,537 -0.11(-2.70%)
Jul 08, 2020 4.194 4.287 4.120 4.138 5,478,278 -0.04(-0.89%)
Jul 07, 2020 4.287 4.297 4.148 4.176 6,116,895 -0.18(-4.07%)
Jul 06, 2020 4.530 4.558 4.325 4.353 5,107,944 -0.07(-1.48%)
Jul 02, 2020 4.427 4.483 4.325 4.418 3,950,159 +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.