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

Cenovus Energy Inc (NY: CVE )

17.19 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 4.036 4.102 3.942 4.064 6,429,050 -0.04(-0.92%)
May 28, 2020 4.205 4.243 4.083 4.102 4,798,064 -0.12(-2.89%)
May 27, 2020 4.139 4.243 3.980 4.224 7,809,559 +0.13(+3.21%)
May 26, 2020 4.139 4.168 4.055 4.093 5,583,305 +0.10(+2.59%)
May 22, 2020 3.914 4.015 3.863 3.989 4,524,955 -0.03(-0.70%)
May 21, 2020 4.083 4.139 3.895 4.017 5,117,504 -0.03(-0.70%)
May 20, 2020 3.905 4.046 3.849 4.046 6,580,903 +0.28(+7.48%)
May 19, 2020 4.036 4.102 3.741 3.764 14,374,521 -0.40(-9.68%)
May 18, 2020 3.670 4.196 3.661 4.168 8,610,518 +0.69(+19.68%)
May 15, 2020 3.313 3.492 3.276 3.482 4,686,994 +0.20(+6.00%)
May 14, 2020 3.191 3.379 2.985 3.285 7,692,168 +0.00(+0.00%)
May 13, 2020 3.520 3.548 3.267 3.285 6,906,568 -0.26(-7.41%)
May 12, 2020 3.473 3.651 3.473 3.548 11,920,632 +0.10(+3.00%)
May 11, 2020 3.586 3.603 3.407 3.445 7,429,727 -0.18(-4.92%)
May 08, 2020 3.661 3.703 3.576 3.623 6,073,970 +0.05(+1.31%)
May 07, 2020 3.473 3.595 3.422 3.576 14,839,824 +0.23(+7.02%)
May 06, 2020 3.426 3.567 3.304 3.342 10,386,855 -0.08(-2.47%)
May 05, 2020 3.351 3.529 3.257 3.426 14,184,707 +0.26(+8.31%)
May 04, 2020 3.032 3.290 2.985 3.163 9,178,110 +0.03(+0.90%)
May 01, 2020 3.351 3.407 3.079 3.135 7,332,038 -0.28(-8.24%)
Apr 30, 2020 3.529 3.529 3.187 3.417 13,092,857 +0.05(+1.39%)
Apr 29, 2020 3.051 3.407 3.051 3.370 11,564,425 +0.42(+14.33%)
Apr 28, 2020 2.854 3.022 2.854 2.947 9,438,959 +0.09(+3.29%)
Apr 27, 2020 2.760 2.919 2.609 2.854 9,340,775 -0.01(-0.33%)
Apr 24, 2020 3.004 3.102 2.760 2.863 9,668,664 -0.06(-1.93%)
Apr 23, 2020 2.844 3.182 2.816 2.919 14,168,068 +0.20(+7.24%)
Apr 22, 2020 2.553 2.732 2.544 2.722 8,251,632 +0.25(+10.27%)
Apr 21, 2020 2.365 2.487 2.347 2.469 16,054,047 +0.00(+0.00%)
Apr 20, 2020 2.337 2.591 2.328 2.469 12,414,237 -0.09(-3.66%)
Apr 17, 2020 2.356 2.609 2.328 2.563 13,185,055 +0.21(+8.77%)
Apr 16, 2020 2.347 2.422 2.328 2.356 7,542,131 -0.01(-0.40%)
Apr 15, 2020 2.300 2.412 2.243 2.365 7,720,506 -0.09(-3.82%)
Apr 14, 2020 2.412 2.497 2.356 2.459 11,156,191 -0.05(-1.87%)
Apr 13, 2020 2.741 2.769 2.469 2.506 6,292,176 -0.08(-3.26%)
Apr 09, 2020 2.891 2.919 2.464 2.591 21,726,688 -0.18(-6.44%)
Apr 08, 2020 2.638 2.788 2.469 2.769 18,417,576 +0.19(+7.27%)
Apr 07, 2020 2.694 2.947 2.544 2.581 17,706,048 +0.07(+2.61%)
Apr 06, 2020 2.347 2.591 2.262 2.516 15,494,609 +0.23(+10.29%)
Apr 03, 2020 2.516 2.525 2.037 2.281 19,507,570 +0.07(+2.97%)
Apr 02, 2020 2.009 2.356 1.915 2.215 20,792,598 +0.42(+23.56%)
Apr 01, 2020 1.812 1.924 1.671 1.793 11,466,403 -0.10(-5.45%)
Mar 31, 2020 1.765 1.990 1.690 1.896 16,416,205 +0.29(+18.13%)
Mar 30, 2020 1.596 1.624 1.474 1.605 17,053,484 +0.02(+1.18%)
Mar 27, 2020 1.737 1.755 1.539 1.586 7,691,060 -0.19(-10.58%)
Mar 26, 2020 1.905 2.028 1.718 1.774 13,433,394 -0.11(-5.97%)
Mar 25, 2020 1.746 2.065 1.671 1.887 15,214,853 +0.22(+12.92%)
Mar 24, 2020 1.661 1.680 1.586 1.671 9,243,820 +0.16(+10.56%)
Mar 23, 2020 1.605 1.690 1.464 1.511 8,433,143 -0.05(-3.01%)
Mar 20, 2020 1.652 1.704 1.530 1.558 14,791,279 +0.02(+1.22%)
Mar 19, 2020 1.539 1.624 1.436 1.539 15,458,045 +0.04(+2.50%)
Mar 18, 2020 1.690 1.802 1.324 1.502 11,344,708 -0.31(-17.10%)
Mar 17, 2020 2.347 2.347 1.737 1.812 12,303,176 -0.49(-21.22%)
Mar 16, 2020 2.459 2.469 2.215 2.300 8,408,895 -0.52(-18.33%)
Mar 13, 2020 2.609 2.825 2.563 2.816 16,208,510 +0.37(+14.94%)
Mar 12, 2020 2.647 2.647 2.328 2.450 11,240,687 -0.33(-11.97%)
Mar 11, 2020 2.765 2.857 2.681 2.783 26,837,368 -0.08(-2.90%)
Mar 10, 2020 3.477 3.477 2.617 2.866 25,770,964 +0.28(+10.71%)
Mar 09, 2020 3.671 3.699 2.497 2.589 30,077,838 -2.86(-52.46%)
Mar 06, 2020 5.927 6.075 5.381 5.446 11,817,291 -0.72(-11.69%)
Mar 05, 2020 6.260 6.348 6.116 6.167 7,029,691 -0.28(-4.30%)
Mar 04, 2020 6.667 6.768 6.315 6.445 6,630,635 -0.11(-1.69%)
Mar 03, 2020 6.916 6.990 6.523 6.556 7,684,057 -0.34(-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.