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

Cenovus Energy Inc (NY: CVE )

19.27 -0.06 (-0.34%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 26, 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 (%)
Apr 30, 2021 7.202 7.303 7.110 7.138 6,230,795 -0.16(-2.14%)
Apr 29, 2021 7.395 7.487 7.198 7.294 7,625,529 +0.05(+0.63%)
Apr 28, 2021 6.936 7.276 6.899 7.248 10,141,839 +0.35(+5.06%)
Apr 27, 2021 6.991 7.028 6.780 6.899 17,292,740 -0.06(-0.79%)
Apr 26, 2021 6.890 7.000 6.872 6.954 4,649,579 +0.06(+0.93%)
Apr 23, 2021 6.927 6.936 6.798 6.890 4,001,903 +0.06(+0.81%)
Apr 22, 2021 6.927 6.936 6.706 6.835 6,701,985 -0.10(-1.46%)
Apr 21, 2021 6.587 6.936 6.578 6.936 5,413,692 +0.22(+3.28%)
Apr 20, 2021 7.175 7.221 6.706 6.715 10,787,705 -0.50(-6.88%)
Apr 19, 2021 7.386 7.404 7.193 7.212 7,729,673 -0.11(-1.51%)
Apr 16, 2021 7.487 7.487 7.279 7.322 6,340,520 -0.11(-1.48%)
Apr 15, 2021 7.414 7.487 7.322 7.432 7,395,786 +0.07(+1.00%)
Apr 14, 2021 7.000 7.478 7.000 7.358 7,290,610 +0.42(+6.09%)
Apr 13, 2021 6.936 7.014 6.927 6.936 4,162,480 -0.04(-0.53%)
Apr 12, 2021 7.065 7.092 6.927 6.973 3,928,833 -0.01(-0.13%)
Apr 09, 2021 7.110 7.193 6.973 6.982 5,292,148 -0.17(-2.31%)
Apr 08, 2021 7.065 7.147 6.936 7.147 5,560,263 +0.06(+0.91%)
Apr 07, 2021 7.083 7.101 6.927 7.083 5,563,311 +0.00(+0.00%)
Apr 06, 2021 7.019 7.285 7.009 7.083 9,956,301 +0.11(+1.58%)
Apr 05, 2021 7.212 7.212 6.890 6.973 7,478,958 -0.26(-3.56%)
Apr 01, 2021 6.945 7.234 6.862 7.230 9,560,200 +0.32(+4.65%)
Mar 31, 2021 6.991 7.009 6.862 6.908 8,445,758 -0.06(-0.79%)
Mar 30, 2021 6.908 7.028 6.890 6.963 8,272,672 -0.01(-0.13%)
Mar 29, 2021 7.120 7.147 6.918 6.973 6,931,994 -0.19(-2.69%)
Mar 26, 2021 7.147 7.193 7.009 7.166 10,092,604 +0.13(+1.83%)
Mar 25, 2021 6.881 7.055 6.734 7.037 9,114,909 +0.00(+0.00%)
Mar 24, 2021 6.991 7.204 6.973 7.037 12,738,392 +0.19(+2.82%)
Mar 23, 2021 6.954 7.019 6.780 6.844 10,913,593 -0.34(-4.73%)
Mar 22, 2021 7.404 7.423 7.175 7.184 7,550,688 -0.17(-2.25%)
Mar 19, 2021 7.285 7.450 7.101 7.349 10,786,330 +0.12(+1.65%)
Mar 18, 2021 7.551 7.588 7.147 7.230 9,736,937 -0.45(-5.86%)
Mar 17, 2021 7.487 7.698 7.423 7.680 8,030,971 +0.14(+1.83%)
Mar 16, 2021 7.717 7.763 7.487 7.542 10,520,356 -0.24(-3.07%)
Mar 15, 2021 7.781 7.845 7.624 7.781 7,243,715 -0.01(-0.12%)
Mar 12, 2021 7.726 7.790 7.607 7.790 7,292,121 +0.05(+0.68%)
Mar 11, 2021 7.719 7.857 7.687 7.737 9,728,793 +0.12(+1.56%)
Mar 10, 2021 7.334 7.655 7.307 7.618 9,704,607 +0.29(+4.00%)
Mar 09, 2021 7.453 7.545 7.279 7.325 11,907,742 -0.13(-1.72%)
Mar 08, 2021 7.655 7.710 7.362 7.453 17,151,350 -0.07(-0.97%)
Mar 05, 2021 7.426 7.646 7.305 7.527 16,160,535 +0.32(+4.45%)
Mar 04, 2021 6.922 7.261 6.747 7.206 23,028,678 +0.34(+4.94%)
Mar 03, 2021 6.894 7.132 6.857 6.867 9,905,023 +0.03(+0.40%)
Mar 02, 2021 6.839 6.949 6.775 6.839 7,282,044 +0.03(+0.40%)
Mar 01, 2021 6.940 6.986 6.738 6.812 11,573,141 +0.02(+0.27%)
Feb 26, 2021 6.665 6.894 6.509 6.793 12,616,525 -0.04(-0.54%)
Feb 25, 2021 7.032 7.077 6.757 6.830 13,889,022 -0.15(-2.10%)
Feb 24, 2021 6.711 7.050 6.656 6.977 13,623,963 +0.27(+3.96%)
Feb 23, 2021 6.582 6.738 6.353 6.711 12,112,462 +0.12(+1.81%)
Feb 22, 2021 6.353 6.766 6.335 6.591 14,458,590 +0.27(+4.20%)
Feb 19, 2021 6.271 6.374 6.234 6.326 5,584,898 +0.11(+1.77%)
Feb 18, 2021 6.326 6.390 6.216 6.216 6,417,919 -0.15(-2.31%)
Feb 17, 2021 6.353 6.426 6.133 6.362 8,863,219 +0.00(+0.00%)
Feb 16, 2021 6.362 6.426 6.225 6.362 18,488,600 +0.17(+2.81%)
Feb 12, 2021 5.950 6.188 5.927 6.188 7,822,566 +0.17(+2.90%)
Feb 11, 2021 6.142 6.316 5.982 6.014 8,768,232 -0.11(-1.80%)
Feb 10, 2021 5.757 6.133 5.711 6.124 13,692,496 +0.43(+7.57%)
Feb 09, 2021 5.821 5.849 5.565 5.693 15,195,486 -0.23(-3.87%)
Feb 08, 2021 5.922 5.968 5.812 5.922 15,591,425 +0.10(+1.73%)
Feb 05, 2021 5.895 5.895 5.716 5.821 12,362,805 +0.04(+0.63%)
Feb 04, 2021 6.005 6.005 5.693 5.785 12,951,254 -0.13(-2.17%)
Feb 03, 2021 5.730 5.977 5.693 5.913 11,731,061 +0.24(+4.20%)
Feb 02, 2021 5.904 5.913 5.656 5.675 9,607,122 -0.03(-0.48%)
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.