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

Cenovus Energy Inc (NY: CVE )

17.11 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2021 7.732 7.864 7.659 7.798 13,561,664 +0.03(+0.36%)
Aug 30, 2021 7.930 7.939 7.751 7.770 10,092,428 -0.11(-1.43%)
Aug 27, 2021 7.779 7.935 7.751 7.883 7,555,592 +0.21(+2.70%)
Aug 26, 2021 7.789 7.826 7.633 7.676 5,994,871 -0.18(-2.28%)
Aug 25, 2021 7.817 7.873 7.723 7.855 6,440,388 +0.04(+0.48%)
Aug 24, 2021 7.572 7.826 7.506 7.817 11,680,826 +0.34(+4.53%)
Aug 23, 2021 7.224 7.487 7.186 7.478 10,238,431 +0.48(+6.86%)
Aug 20, 2021 6.866 7.026 6.837 6.998 9,528,443 +0.03(+0.41%)
Aug 19, 2021 7.016 7.035 6.781 6.969 12,956,441 -0.23(-3.14%)
Aug 18, 2021 7.393 7.440 7.195 7.195 9,004,160 -0.13(-1.80%)
Aug 17, 2021 7.346 7.516 7.224 7.327 9,448,965 -0.10(-1.39%)
Aug 16, 2021 7.629 7.629 7.365 7.431 11,382,984 -0.31(-4.01%)
Aug 13, 2021 7.921 7.958 7.723 7.742 5,430,762 -0.20(-2.49%)
Aug 12, 2021 7.892 7.958 7.727 7.939 8,058,860 +0.05(+0.60%)
Aug 11, 2021 7.742 7.902 7.676 7.892 10,219,681 +0.14(+1.82%)
Aug 10, 2021 7.516 7.760 7.497 7.751 5,515,305 +0.28(+3.78%)
Aug 09, 2021 7.487 7.506 7.308 7.468 8,855,338 -0.17(-2.22%)
Aug 06, 2021 7.666 7.713 7.572 7.638 7,819,270 +0.06(+0.75%)
Aug 05, 2021 7.534 7.685 7.464 7.582 9,383,930 +0.23(+3.07%)
Aug 04, 2021 7.798 7.798 7.355 7.355 11,051,790 -0.57(-7.24%)
Aug 03, 2021 7.629 8.019 7.581 7.930 9,435,663 +0.25(+3.31%)
Aug 02, 2021 7.845 8.123 7.666 7.676 5,488,013 -0.18(-2.28%)
Jul 30, 2021 7.817 7.883 7.633 7.855 9,290,917 +0.00(+0.00%)
Jul 29, 2021 7.770 8.147 7.760 7.855 10,961,689 +0.22(+2.84%)
Jul 28, 2021 7.553 7.680 7.431 7.638 12,481,929 +0.09(+1.25%)
Jul 27, 2021 7.695 7.695 7.421 7.544 10,615,407 -0.20(-2.55%)
Jul 26, 2021 7.506 7.831 7.506 7.742 7,890,676 +0.15(+1.99%)
Jul 23, 2021 7.638 7.638 7.473 7.591 4,224,677 +0.00(+0.00%)
Jul 22, 2021 7.671 7.671 7.440 7.591 6,529,384 -0.03(-0.37%)
Jul 21, 2021 7.534 7.737 7.459 7.619 10,121,575 +0.28(+3.85%)
Jul 20, 2021 7.261 7.450 7.085 7.337 9,664,468 +0.05(+0.65%)
Jul 19, 2021 7.308 7.365 7.087 7.290 17,184,176 -0.33(-4.33%)
Jul 16, 2021 8.109 8.118 7.600 7.619 9,442,340 -0.38(-4.71%)
Jul 15, 2021 8.005 8.184 7.916 7.996 10,504,660 -0.13(-1.62%)
Jul 14, 2021 8.561 8.716 8.100 8.128 10,419,599 -0.40(-4.64%)
Jul 13, 2021 8.363 8.556 8.241 8.523 9,909,368 +0.11(+1.34%)
Jul 12, 2021 8.448 8.523 8.335 8.410 6,667,889 -0.18(-2.08%)
Jul 09, 2021 8.580 8.712 8.448 8.589 7,769,863 +0.14(+1.67%)
Jul 08, 2021 8.354 8.599 8.269 8.448 9,276,876 -0.14(-1.64%)
Jul 07, 2021 8.815 8.938 8.514 8.589 9,494,620 -0.26(-2.98%)
Jul 06, 2021 9.117 9.164 8.683 8.853 11,168,628 -0.30(-3.29%)
Jul 02, 2021 9.211 9.248 8.985 9.154 7,754,151 -0.17(-1.82%)
Jul 01, 2021 9.324 9.399 9.173 9.324 11,573,521 +0.30(+3.34%)
Jun 30, 2021 8.938 9.093 8.938 9.022 8,129,990 +0.13(+1.48%)
Jun 29, 2021 8.947 9.004 8.829 8.891 10,258,534 +0.05(+0.53%)
Jun 28, 2021 9.135 9.135 8.792 8.844 14,614,424 -0.33(-3.59%)
Jun 25, 2021 9.305 9.319 9.154 9.173 6,276,563 -0.07(-0.71%)
Jun 24, 2021 9.230 9.277 9.099 9.239 7,618,123 +0.02(+0.20%)
Jun 23, 2021 9.409 9.498 9.201 9.220 10,666,212 -0.08(-0.91%)
Jun 22, 2021 9.409 9.409 9.168 9.305 12,905,936 -0.13(-1.40%)
Jun 21, 2021 9.220 9.484 9.070 9.437 10,028,731 +0.33(+3.62%)
Jun 18, 2021 8.928 9.362 8.839 9.107 12,119,342 -0.01(-0.10%)
Jun 17, 2021 9.484 9.493 8.957 9.117 13,154,522 -0.40(-4.25%)
Jun 16, 2021 9.804 9.814 9.460 9.522 10,531,631 -0.28(-2.88%)
Jun 15, 2021 9.522 9.931 9.522 9.804 14,935,909 +0.36(+3.79%)
Jun 14, 2021 9.465 9.606 9.404 9.446 9,204,772 +0.04(+0.44%)
Jun 11, 2021 9.508 9.574 9.348 9.405 9,835,584 -0.08(-0.79%)
Jun 10, 2021 9.499 9.508 9.179 9.480 17,238,720 +0.16(+1.72%)
Jun 09, 2021 9.330 9.461 9.184 9.320 11,566,112 +0.07(+0.71%)
Jun 08, 2021 8.944 9.330 8.906 9.254 17,029,120 +0.35(+3.91%)
Jun 07, 2021 8.878 9.019 8.709 8.906 10,676,619 +0.05(+0.53%)
Jun 04, 2021 8.747 8.935 8.662 8.859 10,431,415 +0.23(+2.61%)
Jun 03, 2021 8.596 8.657 8.493 8.634 8,607,069 +0.00(+0.00%)
Jun 02, 2021 8.455 8.747 8.351 8.634 14,210,462 +0.29(+3.49%)
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.