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

Cenovus Energy Inc (NY: CVE )

18.25 +0.01 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Jun 30, 2021 8.737 8.889 8.737 8.820 8,317,074 +0.13(+1.48%)
Jun 29, 2021 8.746 8.801 8.631 8.691 10,494,599 +0.05(+0.53%)
Jun 28, 2021 8.930 8.930 8.594 8.645 14,950,725 -0.32(-3.59%)
Jun 25, 2021 9.096 9.110 8.948 8.967 6,420,997 -0.06(-0.71%)
Jun 24, 2021 9.022 9.068 8.894 9.031 7,793,428 +0.02(+0.20%)
Jun 23, 2021 9.197 9.284 8.994 9.013 10,911,659 -0.08(-0.91%)
Jun 22, 2021 9.197 9.197 8.962 9.096 13,202,922 -0.13(-1.40%)
Jun 21, 2021 9.013 9.271 8.866 9.225 10,259,508 +0.32(+3.62%)
Jun 18, 2021 8.727 9.151 8.640 8.902 12,398,227 -0.01(-0.10%)
Jun 17, 2021 9.271 9.280 8.755 8.912 13,457,228 -0.40(-4.25%)
Jun 16, 2021 9.584 9.593 9.248 9.307 10,773,981 -0.28(-2.88%)
Jun 15, 2021 9.307 9.708 9.307 9.584 15,279,608 +0.35(+3.79%)
Jun 14, 2021 9.252 9.390 9.192 9.234 9,416,588 +0.04(+0.48%)
Jun 11, 2021 9.291 9.355 9.135 9.190 10,065,446 -0.07(-0.79%)
Jun 10, 2021 9.282 9.291 8.970 9.264 17,641,598 +0.16(+1.72%)
Jun 09, 2021 9.117 9.245 8.974 9.107 11,836,418 +0.06(+0.71%)
Jun 08, 2021 8.740 9.117 8.703 9.043 17,427,100 +0.34(+3.91%)
Jun 07, 2021 8.675 8.813 8.510 8.703 10,926,136 +0.05(+0.53%)
Jun 04, 2021 8.547 8.731 8.464 8.657 10,675,203 +0.22(+2.61%)
Jun 03, 2021 8.400 8.459 8.299 8.436 8,808,221 +0.00(+0.00%)
Jun 02, 2021 8.262 8.547 8.161 8.436 14,542,568 +0.28(+3.49%)
Jun 01, 2021 7.858 8.216 7.793 8.152 17,427,996 +0.68(+9.10%)
May 28, 2021 7.389 7.495 7.292 7.472 7,741,954 +0.11(+1.50%)
May 27, 2021 7.279 7.426 7.251 7.361 7,169,805 +0.14(+1.91%)
May 26, 2021 7.104 7.283 7.086 7.223 8,110,106 +0.11(+1.55%)
May 25, 2021 7.306 7.352 7.104 7.113 7,896,319 -0.27(-3.61%)
May 24, 2021 7.297 7.389 7.131 7.380 6,650,735 +0.20(+2.82%)
May 21, 2021 7.324 7.343 7.136 7.177 8,264,454 -0.03(-0.38%)
May 20, 2021 7.251 7.260 7.067 7.205 7,355,698 -0.05(-0.63%)
May 19, 2021 7.407 7.407 7.177 7.251 11,363,212 -0.29(-3.90%)
May 18, 2021 7.619 7.784 7.426 7.545 11,686,084 -0.07(-0.97%)
May 17, 2021 7.370 7.619 7.324 7.619 11,788,602 +0.23(+3.11%)
May 14, 2021 7.168 7.415 7.168 7.389 12,861,385 +0.31(+4.42%)
May 13, 2021 7.168 7.306 6.943 7.076 12,545,683 -0.18(-2.53%)
May 12, 2021 7.131 7.481 7.131 7.260 13,980,675 +0.17(+2.33%)
May 11, 2021 6.893 7.150 6.746 7.095 14,797,468 +0.06(+0.78%)
May 10, 2021 7.398 7.416 7.021 7.040 16,601,713 -0.22(-3.04%)
May 07, 2021 7.334 7.384 7.210 7.260 11,895,598 -0.06(-0.88%)
May 06, 2021 7.233 7.329 7.049 7.324 9,079,324 +0.15(+2.05%)
May 05, 2021 7.141 7.265 6.966 7.177 14,607,383 +0.14(+1.96%)
May 04, 2021 7.407 7.407 6.957 7.040 14,854,866 -0.38(-5.08%)
May 03, 2021 7.223 7.416 7.141 7.416 7,170,408 +0.28(+3.86%)
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%)
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.