Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.778 7.012 6.620 6.909 12,405,039 -0.04(-0.54%)
Feb 25, 2021 7.151 7.198 6.872 6.946 13,656,206 -0.15(-2.10%)
Feb 24, 2021 6.825 7.170 6.769 7.095 13,395,590 +0.27(+3.96%)
Feb 23, 2021 6.695 6.853 6.461 6.825 11,909,425 +0.12(+1.81%)
Feb 22, 2021 6.461 6.881 6.443 6.704 14,216,226 +0.27(+4.20%)
Feb 19, 2021 6.378 6.483 6.340 6.433 5,491,280 +0.11(+1.77%)
Feb 18, 2021 6.433 6.499 6.322 6.322 6,310,338 -0.15(-2.31%)
Feb 17, 2021 6.461 6.536 6.238 6.471 8,714,649 +0.00(+0.00%)
Feb 16, 2021 6.471 6.536 6.331 6.471 18,178,684 +0.18(+2.81%)
Feb 12, 2021 6.051 6.294 6.028 6.294 7,691,439 +0.18(+2.90%)
Feb 11, 2021 6.247 6.424 6.084 6.116 8,621,254 -0.11(-1.80%)
Feb 10, 2021 5.855 6.238 5.809 6.228 13,462,974 +0.44(+7.57%)
Feb 09, 2021 5.921 5.949 5.660 5.790 14,940,770 -0.23(-3.87%)
Feb 08, 2021 6.023 6.070 5.911 6.023 15,330,073 +0.10(+1.73%)
Feb 05, 2021 5.995 5.995 5.813 5.921 12,155,572 +0.04(+0.63%)
Feb 04, 2021 6.107 6.107 5.790 5.883 12,734,158 -0.13(-2.17%)
Feb 03, 2021 5.827 6.079 5.790 6.014 11,534,418 +0.24(+4.20%)
Feb 02, 2021 6.005 6.014 5.753 5.771 9,446,082 -0.03(-0.48%)
Feb 01, 2021 5.622 5.855 5.538 5.799 12,587,088 +0.29(+5.25%)
Jan 29, 2021 5.464 5.632 5.417 5.510 18,508,726 +0.01(+0.17%)
Jan 28, 2021 5.436 5.576 5.315 5.501 11,419,253 +0.14(+2.61%)
Jan 27, 2021 5.268 5.510 5.184 5.361 9,755,889 -0.01(-0.17%)
Jan 26, 2021 5.604 5.669 5.277 5.371 9,949,772 -0.16(-2.87%)
Jan 25, 2021 5.417 5.548 5.315 5.529 8,912,399 +0.05(+0.85%)
Jan 22, 2021 5.548 5.641 5.417 5.482 10,321,570 -0.23(-4.08%)
Jan 21, 2021 5.799 5.799 5.538 5.716 11,020,656 -0.07(-1.13%)
Jan 20, 2021 5.818 5.916 5.753 5.781 6,747,872 +0.01(+0.16%)
Jan 19, 2021 5.734 5.809 5.650 5.771 12,491,409 +0.06(+0.98%)
Jan 15, 2021 6.051 6.051 5.708 5.716 15,210,847 -0.36(-5.98%)
Jan 14, 2021 5.827 6.158 5.762 6.079 11,015,651 +0.34(+5.84%)
Jan 13, 2021 5.939 5.949 5.720 5.744 12,217,587 -0.19(-3.14%)
Jan 12, 2021 6.079 6.098 5.921 5.930 11,937,454 -0.07(-1.24%)
Jan 11, 2021 5.902 6.014 5.827 6.005 12,846,726 -0.08(-1.38%)
Jan 08, 2021 6.433 6.461 6.054 6.088 11,852,693 -0.26(-4.11%)
Jan 07, 2021 6.331 6.431 6.252 6.350 15,471,855 +0.10(+1.64%)
Jan 06, 2021 6.256 6.359 6.098 6.247 17,022,252 +0.06(+0.90%)
Jan 05, 2021 5.874 6.228 5.846 6.191 24,800,224 +0.43(+7.44%)
Jan 04, 2021 5.725 5.893 5.697 5.762 14,521,196 +0.13(+2.32%)
Dec 31, 2020 5.632 5.632 5.632 8,736,453 -0.09(-1.63%)
Dec 30, 2020 5.594 5.823 5.594 5.725 8,736,453 +0.13(+2.33%)
Dec 29, 2020 5.501 5.678 5.436 5.594 10,802,437 +0.21(+3.81%)
Dec 28, 2020 5.529 5.580 5.343 5.389 3,242,721 -0.11(-2.03%)
Dec 24, 2020 5.501 5.520 5.380 5.501 3,847,543 +0.01(+0.17%)
Dec 23, 2020 5.268 5.520 5.249 5.492 6,875,139 +0.31(+5.94%)
Dec 22, 2020 5.287 5.324 5.156 5.184 5,326,510 -0.16(-2.97%)
Dec 21, 2020 5.175 5.408 5.100 5.343 7,643,879 -0.19(-3.37%)
Dec 18, 2020 5.576 5.716 5.482 5.529 7,457,416 -0.04(-0.67%)
Dec 17, 2020 5.566 5.613 5.426 5.566 6,815,083 +0.07(+1.36%)
Dec 16, 2020 5.688 5.716 5.436 5.492 9,714,429 -0.21(-3.76%)
Dec 15, 2020 5.688 5.748 5.594 5.706 8,257,057 +0.07(+1.32%)
Dec 14, 2020 5.939 6.014 5.632 5.632 12,318,175 -0.16(-2.74%)
Dec 11, 2020 5.837 5.846 5.669 5.790 8,832,918 +0.01(+0.16%)
Dec 10, 2020 5.464 5.846 5.464 5.781 10,202,034 +0.32(+5.80%)
Dec 09, 2020 5.538 5.660 5.315 5.464 11,247,512 +0.03(+0.51%)
Dec 08, 2020 5.221 5.501 5.221 5.436 9,033,282 +0.17(+3.19%)
Dec 07, 2020 5.231 5.380 5.091 5.268 8,910,552 +0.00(+0.00%)
Dec 04, 2020 5.100 5.296 5.072 5.268 10,411,768 +0.30(+6.00%)
Dec 03, 2020 4.914 5.044 4.802 4.970 9,511,869 +0.11(+2.30%)
Dec 02, 2020 4.653 5.026 4.606 4.858 7,995,787 +0.20(+4.20%)
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.