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 (%)
Jul 30, 2021 8.300 8.370 8.105 8.340 8,750,213 +0.00(+0.00%)
Jul 29, 2021 8.250 8.650 8.240 8.340 10,323,751 +0.23(+2.84%)
Jul 28, 2021 8.020 8.155 7.890 8.110 11,755,517 +0.10(+1.25%)
Jul 27, 2021 8.170 8.170 7.880 8.010 9,997,621 -0.21(-2.55%)
Jul 26, 2021 7.970 8.315 7.970 8.220 7,431,462 +0.16(+1.99%)
Jul 23, 2021 8.110 8.110 7.935 8.060 3,978,813 +0.00(+0.00%)
Jul 22, 2021 8.145 8.145 7.900 8.060 6,149,393 -0.03(-0.37%)
Jul 21, 2021 8.000 8.215 7.920 8.090 9,532,529 +0.30(+3.85%)
Jul 20, 2021 7.710 7.910 7.523 7.790 9,102,024 +0.05(+0.65%)
Jul 19, 2021 7.760 7.820 7.525 7.740 16,184,107 -0.35(-4.33%)
Jul 16, 2021 8.610 8.620 8.070 8.090 8,892,823 -0.40(-4.71%)
Jul 15, 2021 8.500 8.690 8.405 8.490 9,893,319 -0.14(-1.62%)
Jul 14, 2021 9.090 9.255 8.600 8.630 9,813,209 -0.42(-4.64%)
Jul 13, 2021 8.880 9.085 8.750 9.050 9,332,672 +0.12(+1.34%)
Jul 12, 2021 8.970 9.050 8.850 8.930 6,279,838 -0.19(-2.08%)
Jul 09, 2021 9.110 9.250 8.970 9.120 7,317,680 +0.15(+1.67%)
Jul 08, 2021 8.870 9.130 8.780 8.970 8,736,989 -0.15(-1.64%)
Jul 07, 2021 9.360 9.490 9.040 9.120 8,942,061 -0.28(-2.98%)
Jul 06, 2021 9.680 9.730 9.220 9.400 10,518,646 -0.32(-3.29%)
Jul 02, 2021 9.780 9.820 9.540 9.720 7,302,882 -0.18(-1.82%)
Jul 01, 2021 9.900 9.980 9.740 9.900 10,899,976 +0.32(+3.34%)
Jun 30, 2021 9.490 9.655 9.490 9.580 7,656,849 +0.14(+1.48%)
Jun 29, 2021 9.500 9.560 9.375 9.440 9,661,517 +0.05(+0.53%)
Jun 28, 2021 9.700 9.700 9.335 9.390 13,763,907 -0.35(-3.59%)
Jun 25, 2021 9.880 9.895 9.720 9.740 5,911,286 -0.07(-0.71%)
Jun 24, 2021 9.800 9.850 9.661 9.810 7,174,771 +0.02(+0.20%)
Jun 23, 2021 9.990 10.09 9.770 9.790 10,045,470 -0.09(-0.91%)
Jun 22, 2021 9.990 9.990 9.735 9.880 12,154,848 -0.14(-1.40%)
Jun 21, 2021 9.790 10.07 9.630 10.02 9,445,088 +0.35(+3.62%)
Jun 18, 2021 9.480 9.940 9.385 9.670 11,414,032 -0.01(-0.10%)
Jun 17, 2021 10.07 10.08 9.510 9.680 12,388,967 -0.43(-4.25%)
Jun 16, 2021 10.41 10.41 10.04 10.11 9,918,721 -0.30(-2.88%)
Jun 15, 2021 10.11 10.54 10.11 10.41 14,066,683 +0.38(+3.79%)
Jun 14, 2021 10.05 10.20 9.985 10.03 8,669,081 +0.03(+0.30%)
Jun 11, 2021 10.11 10.18 9.940 10.00 9,250,214 -0.08(-0.79%)
Jun 10, 2021 10.10 10.11 9.760 10.08 16,212,749 +0.17(+1.72%)
Jun 09, 2021 9.920 10.06 9.765 9.910 10,877,749 +0.07(+0.71%)
Jun 08, 2021 9.510 9.920 9.470 9.840 16,015,623 +0.37(+3.91%)
Jun 07, 2021 9.440 9.590 9.260 9.470 10,041,194 +0.05(+0.53%)
Jun 04, 2021 9.300 9.500 9.210 9.420 9,810,584 +0.24(+2.61%)
Jun 03, 2021 9.140 9.205 9.030 9.180 8,094,815 +0.00(+0.00%)
Jun 02, 2021 8.990 9.300 8.880 9.180 13,364,719 +0.31(+3.49%)
Jun 01, 2021 8.550 8.940 8.480 8.870 16,016,447 +0.74(+9.10%)
May 28, 2021 8.040 8.155 7.935 8.130 7,114,909 +0.12(+1.50%)
May 27, 2021 7.920 8.080 7.890 8.010 6,589,100 +0.15(+1.91%)
May 26, 2021 7.730 7.925 7.710 7.860 7,453,243 +0.12(+1.55%)
May 25, 2021 7.950 8.000 7.730 7.740 7,256,771 -0.29(-3.61%)
May 24, 2021 7.940 8.040 7.760 8.030 6,112,071 +0.22(+2.82%)
May 21, 2021 7.970 7.990 7.765 7.810 7,595,090 -0.03(-0.38%)
May 20, 2021 7.890 7.900 7.690 7.840 6,759,937 -0.05(-0.63%)
May 19, 2021 8.060 8.060 7.810 7.890 10,442,569 -0.32(-3.90%)
May 18, 2021 8.290 8.470 8.080 8.210 10,739,591 -0.08(-0.97%)
May 17, 2021 8.020 8.290 7.970 8.290 10,833,806 +0.25(+3.11%)
May 14, 2021 7.800 8.069 7.800 8.040 11,819,701 +0.34(+4.42%)
May 13, 2021 7.800 7.950 7.555 7.700 11,529,568 -0.20(-2.53%)
May 12, 2021 7.760 8.140 7.760 7.900 12,848,336 +0.18(+2.33%)
May 11, 2021 7.500 7.780 7.340 7.720 13,598,974 +0.06(+0.78%)
May 10, 2021 8.050 8.070 7.640 7.660 15,257,088 -0.24(-3.04%)
May 07, 2021 7.980 8.035 7.845 7.900 10,932,136 -0.07(-0.88%)
May 06, 2021 7.870 7.975 7.670 7.970 8,343,961 +0.16(+2.05%)
May 05, 2021 7.770 7.905 7.580 7.810 13,424,285 +0.15(+1.96%)
May 04, 2021 8.060 8.060 7.570 7.660 13,651,723 -0.41(-5.08%)
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.