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

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2020 3.481 3.481 3.143 3.370 13,274,743 +0.05(+1.39%)
Apr 29, 2020 3.009 3.361 3.009 3.324 11,725,077 +0.42(+14.33%)
Apr 28, 2020 2.814 2.981 2.814 2.907 9,570,085 +0.09(+3.29%)
Apr 27, 2020 2.722 2.879 2.574 2.814 9,470,537 -0.01(-0.33%)
Apr 24, 2020 2.963 3.060 2.722 2.824 9,802,981 -0.06(-1.93%)
Apr 23, 2020 2.805 3.138 2.777 2.879 14,364,891 +0.19(+7.24%)
Apr 22, 2020 2.518 2.694 2.509 2.685 8,366,263 +0.25(+10.27%)
Apr 21, 2020 2.333 2.453 2.314 2.435 16,277,069 +0.00(+0.00%)
Apr 20, 2020 2.305 2.555 2.296 2.435 12,586,695 -0.09(-3.66%)
Apr 17, 2020 2.324 2.574 2.296 2.527 13,368,222 +0.20(+8.76%)
Apr 16, 2020 2.314 2.389 2.296 2.324 7,646,906 -0.01(-0.40%)
Apr 15, 2020 2.268 2.379 2.213 2.333 7,827,759 -0.09(-3.82%)
Apr 14, 2020 2.379 2.463 2.324 2.426 11,311,173 -0.05(-1.87%)
Apr 13, 2020 2.703 2.731 2.435 2.472 6,379,587 -0.08(-3.26%)
Apr 09, 2020 2.851 2.879 2.430 2.555 22,028,516 -0.18(-6.44%)
Apr 08, 2020 2.602 2.750 2.435 2.731 18,673,432 +0.19(+7.27%)
Apr 07, 2020 2.657 2.907 2.509 2.546 17,952,020 +0.06(+2.61%)
Apr 06, 2020 2.314 2.555 2.231 2.481 15,709,860 +0.23(+10.29%)
Apr 03, 2020 2.481 2.490 2.009 2.250 19,778,570 +0.06(+2.97%)
Apr 02, 2020 1.981 2.324 1.889 2.185 21,081,448 +0.42(+23.56%)
Apr 01, 2020 1.787 1.898 1.648 1.768 11,625,694 -0.10(-5.45%)
Mar 31, 2020 1.740 1.963 1.666 1.870 16,644,259 +0.29(+18.13%)
Mar 30, 2020 1.574 1.602 1.454 1.583 17,290,390 +0.02(+1.18%)
Mar 27, 2020 1.713 1.731 1.518 1.565 7,797,904 -0.19(-10.58%)
Mar 26, 2020 1.879 2.000 1.694 1.750 13,620,010 -0.11(-5.97%)
Mar 25, 2020 1.722 2.037 1.648 1.861 15,426,217 +0.21(+12.92%)
Mar 24, 2020 1.639 1.657 1.565 1.648 9,372,235 +0.16(+10.56%)
Mar 23, 2020 1.583 1.666 1.444 1.491 8,550,296 -0.05(-3.01%)
Mar 20, 2020 1.629 1.680 1.509 1.537 14,996,759 +0.02(+1.22%)
Mar 19, 2020 1.518 1.602 1.416 1.518 15,672,787 +0.04(+2.50%)
Mar 18, 2020 1.666 1.778 1.305 1.481 11,502,308 -0.31(-17.10%)
Mar 17, 2020 2.314 2.314 1.713 1.787 12,474,091 -0.48(-21.22%)
Mar 16, 2020 2.426 2.435 2.185 2.268 8,525,712 -0.51(-18.33%)
Mar 13, 2020 2.574 2.787 2.527 2.777 16,433,679 +0.36(+14.94%)
Mar 12, 2020 2.611 2.611 2.296 2.416 11,396,842 -0.31(-11.45%)
Mar 11, 2020 2.711 2.801 2.629 2.729 27,371,748 -0.08(-2.90%)
Mar 10, 2020 3.409 3.409 2.566 2.810 26,284,110 +0.27(+10.71%)
Mar 09, 2020 3.599 3.626 2.448 2.538 30,676,742 -2.80(-52.46%)
Mar 06, 2020 5.811 5.956 5.276 5.340 12,052,595 -0.71(-11.69%)
Mar 05, 2020 6.138 6.224 5.997 6.047 7,169,664 -0.27(-4.30%)
Mar 04, 2020 6.536 6.636 6.192 6.319 6,762,663 -0.11(-1.69%)
Mar 03, 2020 6.781 6.854 6.396 6.428 7,837,061 -0.34(-4.96%)
Mar 02, 2020 6.799 6.799 6.505 6.763 6,685,303 +0.08(+1.22%)
Feb 28, 2020 6.527 6.691 6.337 6.681 13,628,634 -0.08(-1.21%)
Feb 27, 2020 6.899 7.026 6.586 6.763 9,537,911 -0.41(-5.69%)
Feb 26, 2020 7.525 7.570 7.162 7.171 4,252,266 -0.30(-4.00%)
Feb 25, 2020 7.751 7.751 7.411 7.470 4,065,409 -0.23(-2.94%)
Feb 24, 2020 7.851 7.851 7.679 7.697 3,932,683 -0.50(-6.08%)
Feb 21, 2020 8.241 8.309 8.114 8.195 3,321,065 -0.14(-1.63%)
Feb 20, 2020 8.223 8.399 8.223 8.331 5,683,597 +0.11(+1.32%)
Feb 19, 2020 8.141 8.263 8.055 8.223 3,722,365 +0.15(+1.91%)
Feb 18, 2020 7.996 8.137 7.914 8.069 3,491,647 -0.01(-0.11%)
Feb 14, 2020 8.214 8.268 7.987 8.078 3,463,358 -0.06(-0.78%)
Feb 13, 2020 8.214 8.295 8.114 8.141 3,556,998 -0.14(-1.64%)
Feb 12, 2020 8.295 8.513 7.720 8.277 11,181,051 +0.10(+1.22%)
Feb 11, 2020 8.259 8.368 8.141 8.177 6,048,763 +0.05(+0.67%)
Feb 10, 2020 8.023 8.141 7.887 8.123 4,510,413 +0.03(+0.34%)
Feb 07, 2020 8.168 8.250 8.005 8.096 3,317,976 -0.20(-2.40%)
Feb 06, 2020 8.259 8.431 8.069 8.295 3,181,399 +0.01(+0.11%)
Feb 05, 2020 8.087 8.458 8.087 8.286 6,207,575 +0.39(+4.94%)
Feb 04, 2020 8.005 8.078 7.896 7.896 3,968,077 +0.07(+0.93%)
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.