Skip to main content

Cenovus Energy Inc (NY: CVE )

18.70 +0.45 (+2.44%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.205 7.306 7.113 7.141 6,228,463 -0.16(-2.14%)
Apr 29, 2021 7.398 7.490 7.200 7.297 7,622,674 +0.05(+0.63%)
Apr 28, 2021 6.939 7.279 6.902 7.251 10,138,042 +0.35(+5.06%)
Apr 27, 2021 6.994 7.030 6.782 6.902 17,286,266 -0.06(-0.79%)
Apr 26, 2021 6.893 7.003 6.874 6.957 4,647,838 +0.06(+0.93%)
Apr 23, 2021 6.929 6.939 6.801 6.893 4,000,405 +0.06(+0.81%)
Apr 22, 2021 6.929 6.939 6.708 6.837 6,699,476 -0.10(-1.46%)
Apr 21, 2021 6.589 6.939 6.580 6.939 5,411,666 +0.22(+3.28%)
Apr 20, 2021 7.177 7.223 6.709 6.718 10,783,666 -0.50(-6.88%)
Apr 19, 2021 7.389 7.407 7.196 7.214 7,726,779 -0.11(-1.51%)
Apr 16, 2021 7.490 7.490 7.282 7.324 6,338,146 -0.11(-1.48%)
Apr 15, 2021 7.416 7.490 7.324 7.435 7,393,018 +0.07(+1.00%)
Apr 14, 2021 7.003 7.481 7.003 7.361 7,287,880 +0.42(+6.09%)
Apr 13, 2021 6.939 7.017 6.929 6.939 4,160,922 -0.04(-0.53%)
Apr 12, 2021 7.067 7.095 6.929 6.975 3,927,362 -0.01(-0.13%)
Apr 09, 2021 7.113 7.196 6.975 6.984 5,290,167 -0.17(-2.31%)
Apr 08, 2021 7.067 7.150 6.939 7.150 5,558,182 +0.06(+0.91%)
Apr 07, 2021 7.086 7.104 6.929 7.086 5,561,228 +0.00(+0.00%)
Apr 06, 2021 7.021 7.288 7.012 7.086 9,952,574 +0.11(+1.58%)
Apr 05, 2021 7.214 7.214 6.893 6.975 7,476,159 -0.26(-3.56%)
Apr 01, 2021 6.948 7.237 6.865 7.233 9,556,621 +0.32(+4.65%)
Mar 31, 2021 6.994 7.012 6.865 6.911 8,442,597 -0.06(-0.79%)
Mar 30, 2021 6.911 7.030 6.893 6.966 8,269,575 -0.01(-0.13%)
Mar 29, 2021 7.122 7.150 6.920 6.975 6,929,399 -0.19(-2.69%)
Mar 26, 2021 7.150 7.196 7.012 7.168 10,088,826 +0.13(+1.83%)
Mar 25, 2021 6.883 7.058 6.736 7.040 9,111,497 +0.00(+0.00%)
Mar 24, 2021 6.994 7.207 6.975 7.040 12,733,624 +0.19(+2.82%)
Mar 23, 2021 6.957 7.021 6.782 6.847 10,909,508 -0.34(-4.73%)
Mar 22, 2021 7.407 7.426 7.177 7.187 7,547,861 -0.17(-2.25%)
Mar 19, 2021 7.288 7.453 7.104 7.352 10,782,292 +0.12(+1.65%)
Mar 18, 2021 7.554 7.591 7.150 7.233 9,733,292 -0.45(-5.86%)
Mar 17, 2021 7.490 7.701 7.426 7.683 8,027,964 +0.14(+1.83%)
Mar 16, 2021 7.720 7.766 7.490 7.545 10,516,418 -0.24(-3.07%)
Mar 15, 2021 7.784 7.848 7.627 7.784 7,241,004 -0.01(-0.12%)
Mar 12, 2021 7.729 7.793 7.609 7.793 7,289,391 +0.05(+0.68%)
Mar 11, 2021 7.722 7.860 7.690 7.740 9,725,151 +0.12(+1.56%)
Mar 10, 2021 7.337 7.658 7.309 7.621 9,700,974 +0.29(+4.00%)
Mar 09, 2021 7.456 7.548 7.282 7.328 11,903,285 -0.13(-1.72%)
Mar 08, 2021 7.658 7.713 7.364 7.456 17,144,928 -0.07(-0.97%)
Mar 05, 2021 7.429 7.649 7.308 7.529 16,154,485 +0.32(+4.45%)
Mar 04, 2021 6.924 7.263 6.750 7.208 23,020,056 +0.34(+4.94%)
Mar 03, 2021 6.897 7.135 6.860 6.869 9,901,315 +0.03(+0.40%)
Mar 02, 2021 6.842 6.952 6.777 6.842 7,279,318 +0.03(+0.40%)
Mar 01, 2021 6.942 6.988 6.741 6.814 11,568,809 +0.02(+0.27%)
Feb 26, 2021 6.667 6.897 6.511 6.796 12,611,802 -0.04(-0.54%)
Feb 25, 2021 7.034 7.080 6.759 6.832 13,883,823 -0.15(-2.10%)
Feb 24, 2021 6.713 7.053 6.658 6.979 13,618,863 +0.27(+3.96%)
Feb 23, 2021 6.585 6.741 6.356 6.713 12,107,927 +0.12(+1.81%)
Feb 22, 2021 6.356 6.768 6.337 6.594 14,453,177 +0.27(+4.20%)
Feb 19, 2021 6.273 6.377 6.236 6.328 5,582,807 +0.11(+1.77%)
Feb 18, 2021 6.328 6.392 6.218 6.218 6,415,517 -0.15(-2.31%)
Feb 17, 2021 6.356 6.429 6.135 6.365 8,859,901 +0.00(+0.00%)
Feb 16, 2021 6.365 6.429 6.227 6.365 18,481,678 +0.17(+2.81%)
Feb 12, 2021 5.952 6.190 5.929 6.190 7,819,637 +0.17(+2.90%)
Feb 11, 2021 6.145 6.319 5.984 6.016 8,764,950 -0.11(-1.80%)
Feb 10, 2021 5.759 6.135 5.714 6.126 13,687,370 +0.43(+7.57%)
Feb 09, 2021 5.824 5.851 5.567 5.695 15,189,797 -0.23(-3.87%)
Feb 08, 2021 5.924 5.970 5.814 5.924 15,585,589 +0.10(+1.73%)
Feb 05, 2021 5.897 5.897 5.718 5.824 12,358,176 +0.04(+0.63%)
Feb 04, 2021 6.007 6.007 5.695 5.787 12,946,406 -0.13(-2.17%)
Feb 03, 2021 5.732 5.979 5.695 5.915 11,726,669 +0.24(+4.20%)
Feb 02, 2021 5.906 5.915 5.659 5.677 9,603,526 -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.