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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 4.290 4.346 4.158 4.186 6,730,330 -0.13(-3.04%)
Jul 30, 2020 4.384 4.384 4.224 4.318 4,551,062 -0.21(-4.56%)
Jul 29, 2020 4.487 4.524 4.384 4.524 4,377,826 +0.06(+1.26%)
Jul 28, 2020 4.740 4.754 4.393 4.468 8,284,565 -0.29(-6.11%)
Jul 27, 2020 4.721 4.767 4.642 4.759 5,336,125 +0.06(+1.20%)
Jul 24, 2020 4.656 4.778 4.628 4.703 7,295,071 +0.03(+0.60%)
Jul 23, 2020 4.571 4.778 4.534 4.675 6,793,301 +0.01(+0.20%)
Jul 22, 2020 4.571 4.721 4.449 4.665 7,389,620 +0.04(+0.81%)
Jul 21, 2020 4.243 4.703 4.243 4.628 8,931,922 +0.52(+12.56%)
Jul 20, 2020 4.177 4.247 4.064 4.111 5,204,229 -0.08(-1.79%)
Jul 17, 2020 4.318 4.355 4.186 4.186 4,438,129 -0.10(-2.41%)
Jul 16, 2020 4.337 4.384 4.233 4.290 4,409,743 -0.08(-1.72%)
Jul 15, 2020 4.252 4.459 4.251 4.365 7,576,809 +0.22(+5.20%)
Jul 14, 2020 3.999 4.158 3.881 4.149 8,011,740 +0.17(+4.25%)
Jul 13, 2020 4.149 4.205 3.971 3.980 6,372,451 -0.17(-4.07%)
Jul 10, 2020 4.017 4.158 4.017 4.149 4,300,806 +0.09(+2.31%)
Jul 09, 2020 4.168 4.233 3.980 4.055 7,127,887 -0.11(-2.70%)
Jul 08, 2020 4.224 4.318 4.149 4.168 5,439,625 -0.04(-0.89%)
Jul 07, 2020 4.318 4.327 4.177 4.205 6,073,735 -0.18(-4.07%)
Jul 06, 2020 4.562 4.590 4.355 4.384 5,071,903 -0.07(-1.48%)
Jul 02, 2020 4.459 4.515 4.355 4.449 3,922,288 +0.12(+2.82%)
Jul 01, 2020 4.412 4.534 4.318 4.327 3,701,064 -0.06(-1.28%)
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%)
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.