Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.910 4.060 3.890 3.890 11,231,043 -0.02(-0.51%)
Sep 29, 2020 4.110 4.110 3.860 3.910 9,909,107 -0.23(-5.56%)
Sep 28, 2020 3.990 4.150 3.930 4.140 4,552,523 +0.25(+6.43%)
Sep 25, 2020 3.950 3.990 3.814 3.890 7,794,600 -0.11(-2.75%)
Sep 24, 2020 3.820 4.060 3.730 4.000 4,474,532 +0.14(+3.63%)
Sep 23, 2020 4.030 4.060 3.810 3.860 4,973,456 -0.17(-4.22%)
Sep 22, 2020 3.970 4.095 3.915 4.030 2,823,311 +0.07(+1.77%)
Sep 21, 2020 4.120 4.130 3.930 3.960 4,440,233 -0.27(-6.38%)
Sep 18, 2020 4.290 4.310 4.155 4.230 3,270,400 -0.07(-1.63%)
Sep 17, 2020 4.250 4.375 4.150 4.300 3,358,610 -0.05(-1.15%)
Sep 16, 2020 4.150 4.450 4.140 4.350 7,169,656 +0.24(+5.84%)
Sep 15, 2020 4.150 4.220 4.085 4.110 3,357,004 +0.00(+0.00%)
Sep 14, 2020 4.130 4.130 3.950 4.110 5,612,502 +0.00(+0.00%)
Sep 11, 2020 4.070 4.190 4.010 4.110 4,581,100 +0.04(+0.98%)
Sep 10, 2020 4.230 4.350 4.040 4.070 6,819,088 -0.18(-4.24%)
Sep 09, 2020 4.260 4.320 4.205 4.250 3,236,982 +0.07(+1.67%)
Sep 08, 2020 4.500 4.520 4.170 4.180 7,198,037 -0.47(-10.11%)
Sep 04, 2020 4.790 4.880 4.605 4.650 4,546,500 -0.14(-2.92%)
Sep 03, 2020 4.650 4.825 4.600 4.790 3,590,926 +0.12(+2.57%)
Sep 02, 2020 4.780 4.780 4.640 4.670 4,192,772 -0.07(-1.48%)
Sep 01, 2020 4.710 4.840 4.650 4.740 2,883,609 +0.02(+0.42%)
Aug 31, 2020 4.890 4.900 4.710 4.720 2,920,203 -0.19(-3.87%)
Aug 28, 2020 4.850 4.915 4.780 4.910 2,222,200 +0.10(+2.08%)
Aug 27, 2020 4.820 4.850 4.680 4.810 3,583,085 -0.01(-0.21%)
Aug 26, 2020 4.970 4.970 4.775 4.820 3,604,693 -0.13(-2.63%)
Aug 25, 2020 4.970 5.040 4.870 4.950 2,736,100 +0.06(+1.23%)
Aug 24, 2020 4.760 4.920 4.685 4.890 3,113,172 +0.21(+4.49%)
Aug 21, 2020 4.870 4.875 4.615 4.680 6,100,300 -0.25(-5.07%)
Aug 20, 2020 4.880 4.990 4.820 4.930 3,168,326 -0.04(-0.80%)
Aug 19, 2020 5.040 5.070 4.950 4.970 2,317,232 -0.08(-1.58%)
Aug 18, 2020 5.240 5.270 5.020 5.050 3,054,980 -0.16(-3.07%)
Aug 17, 2020 5.150 5.220 5.105 5.210 2,778,317 +0.06(+1.17%)
Aug 14, 2020 5.060 5.180 5.020 5.150 4,160,100 +0.03(+0.59%)
Aug 13, 2020 5.190 5.245 5.050 5.120 3,468,259 -0.11(-2.10%)
Aug 12, 2020 5.220 5.285 5.130 5.230 4,290,807 +0.18(+3.56%)
Aug 11, 2020 5.220 5.340 5.030 5.050 5,837,519 -0.03(-0.59%)
Aug 10, 2020 4.940 5.080 4.900 5.080 4,648,500 +0.21(+4.31%)
Aug 07, 2020 4.890 4.940 4.820 4.870 2,931,300 -0.08(-1.62%)
Aug 06, 2020 4.950 5.040 4.890 4.950 5,457,527 -0.03(-0.60%)
Aug 05, 2020 4.790 5.080 4.775 4.980 9,035,296 +0.34(+7.33%)
Aug 04, 2020 4.460 4.710 4.450 4.640 5,213,794 +0.12(+2.65%)
Aug 03, 2020 4.500 4.600 4.438 4.520 3,257,453 +0.06(+1.35%)
Jul 31, 2020 4.570 4.630 4.430 4.460 6,317,500 -0.14(-3.04%)
Jul 30, 2020 4.670 4.670 4.500 4.600 4,271,906 -0.22(-4.56%)
Jul 29, 2020 4.780 4.820 4.670 4.820 4,109,296 +0.06(+1.26%)
Jul 28, 2020 5.050 5.065 4.680 4.760 7,776,400 -0.31(-6.11%)
Jul 27, 2020 5.030 5.078 4.945 5.070 5,008,814 +0.06(+1.20%)
Jul 24, 2020 4.960 5.090 4.930 5.010 6,847,600 +0.03(+0.60%)
Jul 23, 2020 4.870 5.090 4.830 4.980 6,376,608 +0.01(+0.20%)
Jul 22, 2020 4.870 5.030 4.740 4.970 6,936,350 +0.04(+0.81%)
Jul 21, 2020 4.520 5.010 4.520 4.930 8,384,049 +0.55(+12.56%)
Jul 20, 2020 4.450 4.525 4.330 4.380 4,885,008 -0.08(-1.79%)
Jul 17, 2020 4.600 4.640 4.460 4.460 4,165,900 -0.11(-2.41%)
Jul 16, 2020 4.620 4.670 4.510 4.570 4,139,255 -0.08(-1.72%)
Jul 15, 2020 4.530 4.750 4.529 4.650 7,112,057 +0.23(+5.20%)
Jul 14, 2020 4.260 4.430 4.135 4.420 7,520,310 +0.18(+4.25%)
Jul 13, 2020 4.420 4.480 4.230 4.240 5,981,573 -0.18(-4.07%)
Jul 10, 2020 4.280 4.430 4.280 4.420 4,037,000 +0.10(+2.31%)
Jul 09, 2020 4.440 4.510 4.240 4.320 6,690,671 -0.12(-2.70%)
Jul 08, 2020 4.500 4.600 4.420 4.440 5,105,965 -0.04(-0.89%)
Jul 07, 2020 4.600 4.610 4.450 4.480 5,701,180 -0.19(-4.07%)
Jul 06, 2020 4.860 4.890 4.640 4.670 4,760,799 -0.07(-1.48%)
Jul 02, 2020 4.750 4.810 4.640 4.740 3,681,700 +0.13(+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.