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

Cenovus Energy Inc (NY: CVE )

19.20 -0.13 (-0.67%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Jun 30, 2021 8.733 8.885 8.733 8.816 8,320,189 +0.13(+1.48%)
Jun 29, 2021 8.743 8.798 8.628 8.687 10,498,529 +0.05(+0.53%)
Jun 28, 2021 8.927 8.927 8.591 8.641 14,956,323 -0.32(-3.59%)
Jun 25, 2021 9.092 9.106 8.945 8.963 6,423,402 -0.06(-0.71%)
Jun 24, 2021 9.019 9.065 8.891 9.028 7,796,347 +0.02(+0.20%)
Jun 23, 2021 9.194 9.281 8.991 9.009 10,915,745 -0.08(-0.91%)
Jun 22, 2021 9.194 9.194 8.959 9.092 13,207,866 -0.13(-1.40%)
Jun 21, 2021 9.009 9.267 8.862 9.221 10,263,350 +0.32(+3.62%)
Jun 18, 2021 8.724 9.148 8.637 8.899 12,402,870 -0.01(-0.10%)
Jun 17, 2021 9.267 9.276 8.752 8.908 13,462,268 -0.40(-4.25%)
Jun 16, 2021 9.580 9.589 9.244 9.304 10,778,015 -0.28(-2.88%)
Jun 15, 2021 9.304 9.704 9.304 9.580 15,285,330 +0.35(+3.79%)
Jun 14, 2021 9.249 9.387 9.189 9.230 9,420,114 +0.04(+0.48%)
Jun 11, 2021 9.288 9.352 9.132 9.187 10,069,216 -0.07(-0.79%)
Jun 10, 2021 9.278 9.288 8.966 9.260 17,648,204 +0.16(+1.72%)
Jun 09, 2021 9.113 9.242 8.971 9.104 11,840,851 +0.06(+0.71%)
Jun 08, 2021 8.736 9.113 8.700 9.040 17,433,626 +0.34(+3.91%)
Jun 07, 2021 8.672 8.810 8.507 8.700 10,930,228 +0.05(+0.53%)
Jun 04, 2021 8.544 8.727 8.461 8.654 10,679,200 +0.22(+2.61%)
Jun 03, 2021 8.397 8.456 8.296 8.433 8,811,519 +0.00(+0.00%)
Jun 02, 2021 8.259 8.544 8.158 8.433 14,548,014 +0.28(+3.49%)
Jun 01, 2021 7.855 8.213 7.790 8.149 17,434,522 +0.68(+9.10%)
May 28, 2021 7.386 7.492 7.290 7.469 7,744,854 +0.11(+1.50%)
May 27, 2021 7.276 7.423 7.248 7.358 7,172,490 +0.14(+1.91%)
May 26, 2021 7.101 7.280 7.083 7.221 8,113,143 +0.11(+1.55%)
May 25, 2021 7.303 7.349 7.101 7.110 7,899,276 -0.27(-3.61%)
May 24, 2021 7.294 7.386 7.129 7.377 6,653,226 +0.20(+2.82%)
May 21, 2021 7.322 7.340 7.133 7.175 8,267,549 -0.03(-0.38%)
May 20, 2021 7.248 7.257 7.065 7.202 7,358,453 -0.05(-0.63%)
May 19, 2021 7.404 7.404 7.175 7.248 11,367,467 -0.29(-3.90%)
May 18, 2021 7.616 7.781 7.423 7.542 11,690,460 -0.07(-0.96%)
May 17, 2021 7.368 7.616 7.322 7.616 11,793,017 +0.23(+3.11%)
May 14, 2021 7.166 7.413 7.166 7.386 12,866,202 +0.31(+4.42%)
May 13, 2021 7.166 7.303 6.940 7.074 12,550,381 -0.18(-2.53%)
May 12, 2021 7.129 7.478 7.129 7.257 13,985,911 +0.17(+2.33%)
May 11, 2021 6.890 7.147 6.743 7.092 14,803,010 +0.06(+0.78%)
May 10, 2021 7.395 7.414 7.019 7.037 16,607,931 -0.22(-3.04%)
May 07, 2021 7.331 7.381 7.207 7.257 11,900,053 -0.06(-0.88%)
May 06, 2021 7.230 7.326 7.046 7.322 9,082,725 +0.15(+2.05%)
May 05, 2021 7.138 7.262 6.963 7.175 14,612,854 +0.14(+1.96%)
May 04, 2021 7.404 7.404 6.954 7.037 14,860,429 -0.38(-5.08%)
May 03, 2021 7.221 7.414 7.138 7.414 7,173,093 +0.28(+3.86%)
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%)
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.