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 (%)
May 28, 2021 7.561 7.670 7.463 7.646 7,565,153 +0.11(+1.50%)
May 27, 2021 7.449 7.599 7.420 7.533 7,006,070 +0.14(+1.91%)
May 26, 2021 7.270 7.453 7.251 7.392 7,924,897 +0.11(+1.55%)
May 25, 2021 7.477 7.524 7.270 7.279 7,715,992 -0.27(-3.61%)
May 24, 2021 7.467 7.561 7.298 7.552 6,498,854 +0.21(+2.82%)
May 21, 2021 7.496 7.514 7.303 7.345 8,075,721 -0.03(-0.38%)
May 20, 2021 7.420 7.430 7.232 7.373 7,187,718 -0.05(-0.63%)
May 19, 2021 7.580 7.580 7.345 7.420 11,103,712 -0.30(-3.90%)
May 18, 2021 7.797 7.966 7.599 7.721 11,419,211 -0.08(-0.97%)
May 17, 2021 7.543 7.797 7.496 7.797 11,519,389 +0.24(+3.11%)
May 14, 2021 7.336 7.589 7.336 7.561 12,567,673 +0.32(+4.42%)
May 13, 2021 7.336 7.477 7.105 7.242 12,259,180 -0.19(-2.53%)
May 12, 2021 7.298 7.656 7.298 7.430 13,661,402 +0.17(+2.33%)
May 11, 2021 7.054 7.317 6.903 7.261 14,459,541 +0.06(+0.78%)
May 10, 2021 7.571 7.590 7.185 7.204 16,222,584 -0.23(-3.04%)
May 07, 2021 7.505 7.557 7.378 7.430 11,623,941 -0.07(-0.88%)
May 06, 2021 7.402 7.500 7.214 7.496 8,871,982 +0.15(+2.05%)
May 05, 2021 7.308 7.435 7.129 7.345 14,273,798 +0.14(+1.96%)
May 04, 2021 7.580 7.580 7.119 7.204 14,515,628 -0.39(-5.08%)
May 03, 2021 7.392 7.590 7.308 7.590 7,006,659 +0.28(+3.86%)
Apr 30, 2021 7.373 7.477 7.279 7.308 6,086,225 -0.16(-2.14%)
Apr 29, 2021 7.571 7.665 7.369 7.467 7,448,597 +0.05(+0.63%)
Apr 28, 2021 7.101 7.449 7.063 7.420 9,906,522 +0.36(+5.06%)
Apr 27, 2021 7.157 7.195 6.941 7.063 16,891,504 -0.06(-0.79%)
Apr 26, 2021 7.054 7.166 7.035 7.119 4,541,696 +0.07(+0.93%)
Apr 23, 2021 7.091 7.101 6.960 7.054 3,909,049 +0.06(+0.81%)
Apr 22, 2021 7.091 7.101 6.865 6.997 6,546,481 -0.10(-1.46%)
Apr 21, 2021 6.743 7.101 6.734 7.101 5,288,081 +0.23(+3.28%)
Apr 20, 2021 7.345 7.392 6.866 6.875 10,537,402 -0.51(-6.88%)
Apr 19, 2021 7.561 7.580 7.364 7.383 7,550,324 -0.11(-1.51%)
Apr 16, 2021 7.665 7.665 7.452 7.496 6,193,403 -0.11(-1.48%)
Apr 15, 2021 7.590 7.665 7.496 7.609 7,224,185 +0.08(+1.00%)
Apr 14, 2021 7.166 7.656 7.166 7.533 7,121,449 +0.43(+6.09%)
Apr 13, 2021 7.101 7.181 7.091 7.101 4,065,900 -0.04(-0.53%)
Apr 12, 2021 7.232 7.261 7.091 7.138 3,837,674 -0.01(-0.13%)
Apr 09, 2021 7.279 7.364 7.138 7.148 5,169,357 -0.17(-2.31%)
Apr 08, 2021 7.232 7.317 7.101 7.317 5,431,251 +0.07(+0.91%)
Apr 07, 2021 7.251 7.270 7.091 7.251 5,434,228 +0.00(+0.00%)
Apr 06, 2021 7.185 7.458 7.176 7.251 9,725,289 +0.11(+1.58%)
Apr 05, 2021 7.383 7.383 7.054 7.138 7,305,427 -0.26(-3.56%)
Apr 01, 2021 7.110 7.406 7.025 7.402 9,338,379 +0.33(+4.65%)
Mar 31, 2021 7.157 7.176 7.025 7.072 8,249,795 -0.06(-0.79%)
Mar 30, 2021 7.072 7.195 7.054 7.129 8,080,724 -0.01(-0.13%)
Mar 29, 2021 7.289 7.317 7.082 7.138 6,771,154 -0.20(-2.69%)
Mar 26, 2021 7.317 7.364 7.176 7.336 9,858,430 +0.13(+1.83%)
Mar 25, 2021 7.044 7.223 6.894 7.204 8,903,420 +0.00(+0.00%)
Mar 24, 2021 7.157 7.375 7.138 7.204 12,442,829 +0.20(+2.82%)
Mar 23, 2021 7.119 7.185 6.941 7.007 10,660,370 -0.35(-4.73%)
Mar 22, 2021 7.580 7.599 7.345 7.355 7,375,492 -0.17(-2.25%)
Mar 19, 2021 7.458 7.627 7.270 7.524 10,536,059 +0.12(+1.65%)
Mar 18, 2021 7.731 7.768 7.317 7.402 9,511,015 -0.46(-5.86%)
Mar 17, 2021 7.665 7.881 7.599 7.862 7,844,631 +0.14(+1.83%)
Mar 16, 2021 7.900 7.947 7.665 7.721 10,276,257 -0.24(-3.07%)
Mar 15, 2021 7.966 8.032 7.805 7.966 7,075,642 -0.01(-0.12%)
Mar 12, 2021 7.909 7.975 7.787 7.975 7,122,924 +0.05(+0.64%)
Mar 11, 2021 7.906 8.047 7.873 7.925 9,499,113 +0.12(+1.56%)
Mar 10, 2021 7.511 7.840 7.483 7.802 9,475,497 +0.30(+4.00%)
Mar 09, 2021 7.633 7.727 7.455 7.502 11,626,620 -0.13(-1.72%)
Mar 08, 2021 7.840 7.896 7.540 7.633 16,746,435 -0.08(-0.97%)
Mar 05, 2021 7.605 7.831 7.482 7.709 15,779,012 +0.33(+4.45%)
Mar 04, 2021 7.089 7.436 6.910 7.380 22,485,008 +0.35(+4.94%)
Mar 03, 2021 7.061 7.305 7.023 7.033 9,671,182 +0.03(+0.40%)
Mar 02, 2021 7.004 7.117 6.939 7.004 7,110,127 +0.03(+0.40%)
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.