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

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 29, 2020 3.942 4.006 3.850 3.970 6,582,653 -0.04(-0.92%)
May 28, 2020 4.107 4.144 3.988 4.006 4,912,700 -0.12(-2.89%)
May 27, 2020 4.043 4.144 3.887 4.125 7,996,145 +0.13(+3.21%)
May 26, 2020 4.043 4.070 3.960 3.997 5,716,701 +0.10(+2.59%)
May 22, 2020 3.823 3.922 3.772 3.896 4,633,065 -0.03(-0.70%)
May 21, 2020 3.988 4.043 3.805 3.924 5,239,772 -0.03(-0.70%)
May 20, 2020 3.814 3.951 3.759 3.951 6,738,135 +0.28(+7.48%)
May 19, 2020 3.942 4.006 3.653 3.676 14,717,957 -0.39(-9.68%)
May 18, 2020 3.585 4.098 3.575 4.070 8,816,240 +0.67(+19.68%)
May 15, 2020 3.236 3.410 3.199 3.401 4,798,976 +0.19(+6.00%)
May 14, 2020 3.117 3.300 2.915 3.209 7,875,950 +0.00(+0.00%)
May 13, 2020 3.438 3.465 3.190 3.209 7,071,580 -0.26(-7.41%)
May 12, 2020 3.392 3.566 3.392 3.465 12,205,440 +0.10(+3.00%)
May 11, 2020 3.502 3.519 3.328 3.365 7,607,239 -0.17(-4.92%)
May 08, 2020 3.575 3.617 3.493 3.539 6,219,089 +0.05(+1.31%)
May 07, 2020 3.392 3.511 3.342 3.493 15,194,377 +0.23(+7.02%)
May 06, 2020 3.346 3.484 3.227 3.264 10,635,018 -0.08(-2.47%)
May 05, 2020 3.273 3.447 3.181 3.346 14,523,608 +0.26(+8.31%)
May 04, 2020 2.961 3.213 2.915 3.089 9,397,394 +0.03(+0.90%)
May 01, 2020 3.273 3.328 3.007 3.062 7,507,215 -0.28(-8.24%)
Apr 30, 2020 3.447 3.447 3.112 3.337 13,405,672 +0.05(+1.39%)
Apr 29, 2020 2.979 3.328 2.979 3.291 11,840,722 +0.41(+14.33%)
Apr 28, 2020 2.787 2.952 2.787 2.879 9,664,475 +0.09(+3.29%)
Apr 27, 2020 2.695 2.851 2.549 2.787 9,563,945 -0.01(-0.33%)
Apr 24, 2020 2.934 3.030 2.695 2.796 9,899,668 -0.06(-1.93%)
Apr 23, 2020 2.778 3.108 2.750 2.851 14,506,572 +0.19(+7.24%)
Apr 22, 2020 2.494 2.668 2.484 2.659 8,448,780 +0.25(+10.27%)
Apr 21, 2020 2.310 2.429 2.292 2.411 16,437,611 +0.00(+0.00%)
Apr 20, 2020 2.283 2.530 2.274 2.411 12,710,839 -0.09(-3.66%)
Apr 17, 2020 2.301 2.549 2.274 2.503 13,500,073 +0.20(+8.77%)
Apr 16, 2020 2.292 2.365 2.274 2.301 7,722,328 -0.01(-0.40%)
Apr 15, 2020 2.246 2.356 2.191 2.310 7,904,965 -0.09(-3.82%)
Apr 14, 2020 2.356 2.439 2.301 2.402 11,422,735 -0.05(-1.87%)
Apr 13, 2020 2.677 2.704 2.411 2.448 6,442,509 -0.08(-3.26%)
Apr 09, 2020 2.824 2.851 2.406 2.530 22,245,784 -0.17(-6.44%)
Apr 08, 2020 2.576 2.723 2.411 2.704 18,857,610 +0.18(+7.27%)
Apr 07, 2020 2.631 2.879 2.484 2.521 18,129,082 +0.06(+2.61%)
Apr 06, 2020 2.292 2.530 2.209 2.457 15,864,807 +0.23(+10.29%)
Apr 03, 2020 2.457 2.466 1.989 2.228 19,973,646 +0.06(+2.97%)
Apr 02, 2020 1.962 2.301 1.870 2.164 21,289,376 +0.41(+23.56%)
Apr 01, 2020 1.769 1.879 1.632 1.751 11,740,359 -0.10(-5.45%)
Mar 31, 2020 1.724 1.944 1.650 1.852 16,808,422 +0.28(+18.13%)
Mar 30, 2020 1.558 1.586 1.439 1.568 17,460,926 +0.02(+1.18%)
Mar 27, 2020 1.696 1.714 1.503 1.549 7,874,815 -0.18(-10.58%)
Mar 26, 2020 1.861 1.980 1.678 1.733 13,754,345 -0.11(-5.97%)
Mar 25, 2020 1.705 2.017 1.632 1.843 15,578,366 +0.21(+12.92%)
Mar 24, 2020 1.623 1.641 1.549 1.632 9,464,673 +0.16(+10.56%)
Mar 23, 2020 1.568 1.650 1.430 1.476 8,634,628 -0.05(-3.01%)
Mar 20, 2020 1.613 1.664 1.494 1.522 15,144,673 +0.02(+1.22%)
Mar 19, 2020 1.503 1.586 1.403 1.503 15,827,369 +0.04(+2.50%)
Mar 18, 2020 1.650 1.760 1.293 1.467 11,615,756 -0.30(-17.10%)
Mar 17, 2020 2.292 2.292 1.696 1.769 12,597,124 -0.48(-21.22%)
Mar 16, 2020 2.402 2.411 2.164 2.246 8,609,801 -0.50(-18.33%)
Mar 13, 2020 2.549 2.759 2.503 2.750 16,595,765 +0.36(+14.94%)
Mar 12, 2020 2.585 2.585 2.274 2.393 11,509,250 -0.31(-11.45%)
Mar 11, 2020 2.684 2.774 2.603 2.702 27,641,718 -0.08(-2.90%)
Mar 10, 2020 3.375 3.375 2.541 2.783 26,543,350 +0.27(+10.71%)
Mar 09, 2020 3.564 3.591 2.424 2.514 30,979,308 -2.77(-52.46%)
Mar 06, 2020 5.754 5.898 5.225 5.288 12,171,470 -0.70(-11.69%)
Mar 05, 2020 6.078 6.163 5.938 5.988 7,240,379 -0.27(-4.30%)
Mar 04, 2020 6.473 6.571 6.131 6.257 6,829,363 -0.11(-1.69%)
Mar 03, 2020 6.715 6.787 6.333 6.365 7,914,358 -0.33(-4.96%)
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.