Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.462 5.630 5.415 5.508 18,515,656 +0.01(+0.17%)
Jan 28, 2021 5.434 5.574 5.313 5.499 11,423,529 +0.14(+2.61%)
Jan 27, 2021 5.266 5.508 5.182 5.359 9,759,542 -0.01(-0.17%)
Jan 26, 2021 5.602 5.667 5.275 5.369 9,953,497 -0.16(-2.87%)
Jan 25, 2021 5.415 5.546 5.313 5.527 8,915,736 +0.05(+0.85%)
Jan 22, 2021 5.546 5.639 5.415 5.480 10,325,435 -0.23(-4.08%)
Jan 21, 2021 5.797 5.797 5.536 5.713 11,024,783 -0.07(-1.13%)
Jan 20, 2021 5.816 5.914 5.751 5.779 6,750,399 +0.01(+0.16%)
Jan 19, 2021 5.732 5.807 5.648 5.769 12,496,086 +0.06(+0.98%)
Jan 15, 2021 6.049 6.049 5.706 5.713 15,216,543 -0.36(-5.98%)
Jan 14, 2021 5.825 6.156 5.760 6.077 11,019,775 +0.34(+5.84%)
Jan 13, 2021 5.937 5.946 5.718 5.741 12,222,162 -0.19(-3.14%)
Jan 12, 2021 6.077 6.095 5.918 5.928 11,941,924 -0.07(-1.24%)
Jan 11, 2021 5.900 6.012 5.825 6.002 12,851,536 -0.08(-1.38%)
Jan 08, 2021 6.431 6.459 6.051 6.086 11,857,131 -0.26(-4.11%)
Jan 07, 2021 6.329 6.429 6.249 6.347 15,477,648 +0.10(+1.64%)
Jan 06, 2021 6.254 6.356 6.096 6.245 17,028,626 +0.06(+0.90%)
Jan 05, 2021 5.872 6.226 5.844 6.189 24,809,510 +0.43(+7.44%)
Jan 04, 2021 5.723 5.890 5.695 5.760 14,526,633 +0.13(+2.32%)
Dec 31, 2020 5.630 5.630 5.630 8,739,724 -0.09(-1.63%)
Dec 30, 2020 5.592 5.821 5.592 5.723 8,739,724 +0.13(+2.33%)
Dec 29, 2020 5.499 5.676 5.434 5.592 10,806,481 +0.21(+3.81%)
Dec 28, 2020 5.527 5.578 5.341 5.387 3,243,935 -0.11(-2.03%)
Dec 24, 2020 5.499 5.518 5.378 5.499 3,848,983 +0.01(+0.17%)
Dec 23, 2020 5.266 5.518 5.247 5.490 6,877,713 +0.31(+5.94%)
Dec 22, 2020 5.285 5.322 5.154 5.182 5,328,504 -0.16(-2.97%)
Dec 21, 2020 5.173 5.406 5.098 5.341 7,646,741 -0.19(-3.37%)
Dec 18, 2020 5.574 5.713 5.480 5.527 7,460,209 -0.04(-0.67%)
Dec 17, 2020 5.564 5.611 5.424 5.564 6,817,635 +0.07(+1.36%)
Dec 16, 2020 5.685 5.713 5.434 5.490 9,718,067 -0.21(-3.76%)
Dec 15, 2020 5.685 5.746 5.592 5.704 8,260,149 +0.07(+1.32%)
Dec 14, 2020 5.937 6.012 5.630 5.630 12,322,787 -0.16(-2.74%)
Dec 11, 2020 5.835 5.844 5.667 5.788 8,836,225 +0.01(+0.16%)
Dec 10, 2020 5.462 5.844 5.462 5.779 10,205,854 +0.32(+5.80%)
Dec 09, 2020 5.536 5.657 5.313 5.462 11,251,724 +0.03(+0.51%)
Dec 08, 2020 5.219 5.499 5.219 5.434 9,036,665 +0.17(+3.19%)
Dec 07, 2020 5.229 5.378 5.089 5.266 8,913,888 +0.00(+0.00%)
Dec 04, 2020 5.098 5.294 5.070 5.266 10,415,667 +0.30(+6.00%)
Dec 03, 2020 4.912 5.042 4.800 4.968 9,515,430 +0.11(+2.30%)
Dec 02, 2020 4.651 5.024 4.604 4.856 7,998,781 +0.20(+4.20%)
Dec 01, 2020 4.744 4.828 4.614 4.660 6,173,491 +0.04(+0.81%)
Nov 30, 2020 4.940 4.977 4.623 4.623 7,509,281 -0.36(-7.29%)
Nov 27, 2020 4.968 5.061 4.921 4.986 4,022,903 -0.07(-1.29%)
Nov 25, 2020 4.977 5.080 4.870 5.052 6,277,746 +0.02(+0.37%)
Nov 24, 2020 5.126 5.201 4.977 5.033 9,752,158 +0.14(+2.86%)
Nov 23, 2020 4.511 4.893 4.455 4.893 7,137,190 +0.50(+11.46%)
Nov 20, 2020 4.306 4.446 4.241 4.390 5,242,810 +0.07(+1.73%)
Nov 19, 2020 4.287 4.340 4.231 4.315 6,365,206 -0.02(-0.43%)
Nov 18, 2020 4.492 4.581 4.325 4.334 7,056,182 -0.04(-0.85%)
Nov 17, 2020 4.176 4.381 4.120 4.371 8,766,917 +0.17(+3.99%)
Nov 16, 2020 4.241 4.259 4.148 4.203 6,701,575 +0.21(+5.37%)
Nov 13, 2020 3.821 4.022 3.821 3.989 12,001,975 +0.17(+4.39%)
Nov 12, 2020 4.026 4.092 3.765 3.821 7,441,642 -0.28(-6.82%)
Nov 11, 2020 4.120 4.166 4.076 4.101 6,524,027 +0.02(+0.46%)
Nov 10, 2020 4.073 4.143 3.905 4.082 10,180,995 +0.07(+1.62%)
Nov 09, 2020 3.747 4.120 3.737 4.017 16,456,251 +0.68(+20.39%)
Nov 06, 2020 3.365 3.435 3.327 3.337 7,359,033 -0.07(-1.92%)
Nov 05, 2020 3.393 3.495 3.365 3.402 7,407,799 +0.02(+0.55%)
Nov 04, 2020 3.393 3.467 3.216 3.383 9,369,510 +0.02(+0.55%)
Nov 03, 2020 3.309 3.397 3.262 3.365 11,019,851 +0.15(+4.64%)
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.