Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.372 5.537 5.326 5.418 18,824,270 +0.01(+0.17%)
Jan 28, 2021 5.345 5.482 5.226 5.409 11,613,933 +0.14(+2.61%)
Jan 27, 2021 5.180 5.418 5.097 5.271 9,922,211 -0.01(-0.17%)
Jan 26, 2021 5.510 5.574 5.189 5.281 10,119,399 -0.16(-2.87%)
Jan 25, 2021 5.326 5.455 5.226 5.436 9,064,341 +0.05(+0.85%)
Jan 22, 2021 5.455 5.546 5.326 5.391 10,497,536 -0.23(-4.08%)
Jan 21, 2021 5.702 5.702 5.446 5.620 11,208,540 -0.06(-1.13%)
Jan 20, 2021 5.721 5.817 5.656 5.684 6,862,912 +0.01(+0.16%)
Jan 19, 2021 5.638 5.711 5.556 5.675 12,704,367 +0.06(+0.98%)
Jan 15, 2021 5.950 5.950 5.612 5.620 15,470,168 -0.36(-5.98%)
Jan 14, 2021 5.730 6.055 5.666 5.977 11,203,450 +0.33(+5.84%)
Jan 13, 2021 5.840 5.849 5.624 5.647 12,425,877 -0.18(-3.14%)
Jan 12, 2021 5.977 5.996 5.821 5.831 12,140,968 -0.07(-1.24%)
Jan 11, 2021 5.803 5.913 5.730 5.904 13,065,741 -0.08(-1.38%)
Jan 08, 2021 6.326 6.353 5.952 5.986 12,054,763 -0.26(-4.11%)
Jan 07, 2021 6.225 6.324 6.147 6.243 15,735,625 +0.10(+1.64%)
Jan 06, 2021 6.151 6.252 5.996 6.142 17,312,454 +0.06(+0.90%)
Jan 05, 2021 5.776 6.124 5.748 6.087 25,223,028 +0.42(+7.44%)
Jan 04, 2021 5.629 5.794 5.601 5.666 14,768,759 +0.13(+2.32%)
Dec 31, 2020 5.537 5.537 5.537 8,885,395 -0.09(-1.63%)
Dec 30, 2020 5.501 5.725 5.501 5.629 8,885,395 +0.13(+2.33%)
Dec 29, 2020 5.409 5.583 5.345 5.501 10,986,601 +0.20(+3.81%)
Dec 28, 2020 5.436 5.487 5.253 5.299 3,298,004 -0.11(-2.03%)
Dec 24, 2020 5.409 5.427 5.290 5.409 3,913,137 +0.01(+0.17%)
Dec 23, 2020 5.180 5.427 5.161 5.400 6,992,349 +0.30(+5.94%)
Dec 22, 2020 5.198 5.235 5.070 5.097 5,417,318 -0.16(-2.97%)
Dec 21, 2020 5.088 5.317 5.015 5.253 7,774,194 -0.18(-3.37%)
Dec 18, 2020 5.482 5.620 5.391 5.436 7,584,553 -0.04(-0.67%)
Dec 17, 2020 5.473 5.519 5.336 5.473 6,931,270 +0.07(+1.36%)
Dec 16, 2020 5.592 5.620 5.345 5.400 9,880,045 -0.21(-3.76%)
Dec 15, 2020 5.592 5.652 5.501 5.611 8,397,827 +0.07(+1.32%)
Dec 14, 2020 5.840 5.913 5.537 5.537 12,528,180 -0.16(-2.74%)
Dec 11, 2020 5.739 5.748 5.574 5.693 8,983,505 +0.01(+0.16%)
Dec 10, 2020 5.372 5.748 5.372 5.684 10,375,962 +0.31(+5.80%)
Dec 09, 2020 5.446 5.565 5.226 5.372 11,439,264 +0.03(+0.51%)
Dec 08, 2020 5.134 5.409 5.134 5.345 9,187,285 +0.17(+3.19%)
Dec 07, 2020 5.143 5.290 5.005 5.180 9,062,462 +0.00(+0.00%)
Dec 04, 2020 5.015 5.207 4.987 5.180 10,589,272 +0.29(+6.00%)
Dec 03, 2020 4.831 4.960 4.721 4.886 9,674,031 +0.11(+2.30%)
Dec 02, 2020 4.575 4.941 4.529 4.776 8,132,102 +0.19(+4.20%)
Dec 01, 2020 4.666 4.749 4.538 4.584 6,276,389 +0.04(+0.81%)
Nov 30, 2020 4.859 4.895 4.547 4.547 7,634,443 -0.36(-7.29%)
Nov 27, 2020 4.886 4.978 4.840 4.905 4,089,956 -0.06(-1.29%)
Nov 25, 2020 4.895 4.996 4.790 4.969 6,382,382 +0.02(+0.37%)
Nov 24, 2020 5.042 5.116 4.895 4.950 9,914,704 +0.14(+2.86%)
Nov 23, 2020 4.437 4.813 4.382 4.813 7,256,150 +0.50(+11.46%)
Nov 20, 2020 4.235 4.373 4.171 4.318 5,330,196 +0.07(+1.73%)
Nov 19, 2020 4.217 4.269 4.162 4.245 6,471,300 -0.02(-0.43%)
Nov 18, 2020 4.419 4.506 4.254 4.263 7,173,793 -0.04(-0.85%)
Nov 17, 2020 4.107 4.309 4.052 4.300 8,913,041 +0.17(+3.99%)
Nov 16, 2020 4.171 4.190 4.080 4.135 6,813,274 +0.21(+5.37%)
Nov 13, 2020 3.759 3.956 3.759 3.924 12,202,021 +0.17(+4.39%)
Nov 12, 2020 3.960 4.025 3.704 3.759 7,565,677 -0.28(-6.82%)
Nov 11, 2020 4.052 4.098 4.009 4.034 6,632,768 +0.02(+0.46%)
Nov 10, 2020 4.006 4.075 3.841 4.015 10,350,689 +0.06(+1.62%)
Nov 09, 2020 3.685 4.052 3.676 3.951 16,730,538 +0.67(+20.39%)
Nov 06, 2020 3.309 3.378 3.273 3.282 7,481,691 -0.06(-1.92%)
Nov 05, 2020 3.337 3.438 3.309 3.346 7,531,270 +0.02(+0.55%)
Nov 04, 2020 3.337 3.410 3.163 3.328 9,525,679 +0.02(+0.55%)
Nov 03, 2020 3.254 3.342 3.209 3.309 11,203,527 +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.