Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.824 7.059 6.664 6.955 12,322,124 -0.04(-0.54%)
Feb 25, 2021 7.200 7.246 6.918 6.993 13,564,928 -0.15(-2.10%)
Feb 24, 2021 6.871 7.218 6.815 7.143 13,306,054 +0.27(+3.96%)
Feb 23, 2021 6.740 6.899 6.505 6.871 11,829,823 +0.12(+1.81%)
Feb 22, 2021 6.505 6.927 6.486 6.749 14,121,206 +0.27(+4.20%)
Feb 19, 2021 6.420 6.526 6.383 6.477 5,454,577 +0.11(+1.77%)
Feb 18, 2021 6.477 6.542 6.364 6.364 6,268,160 -0.15(-2.31%)
Feb 17, 2021 6.505 6.580 6.280 6.514 8,656,400 +0.00(+0.00%)
Feb 16, 2021 6.514 6.580 6.374 6.514 18,057,178 +0.18(+2.81%)
Feb 12, 2021 6.092 6.336 6.068 6.336 7,640,030 +0.18(+2.90%)
Feb 11, 2021 6.289 6.467 6.125 6.158 8,563,630 -0.11(-1.80%)
Feb 10, 2021 5.895 6.280 5.848 6.270 13,372,988 +0.44(+7.57%)
Feb 09, 2021 5.960 5.989 5.698 5.829 14,840,906 -0.23(-3.87%)
Feb 08, 2021 6.064 6.111 5.951 6.064 15,227,607 +0.10(+1.73%)
Feb 05, 2021 6.036 6.036 5.853 5.960 12,074,324 +0.04(+0.63%)
Feb 04, 2021 6.148 6.148 5.829 5.923 12,649,043 -0.13(-2.17%)
Feb 03, 2021 5.867 6.120 5.829 6.054 11,457,322 +0.24(+4.20%)
Feb 02, 2021 6.045 6.054 5.792 5.810 9,382,944 -0.03(-0.48%)
Feb 01, 2021 5.660 5.895 5.576 5.838 12,502,956 +0.29(+5.25%)
Jan 29, 2021 5.501 5.670 5.454 5.547 18,385,014 +0.01(+0.17%)
Jan 28, 2021 5.472 5.613 5.350 5.538 11,342,927 +0.14(+2.61%)
Jan 27, 2021 5.303 5.547 5.219 5.397 9,690,681 -0.01(-0.17%)
Jan 26, 2021 5.641 5.707 5.313 5.407 9,883,268 -0.16(-2.87%)
Jan 25, 2021 5.454 5.585 5.350 5.566 8,852,829 +0.05(+0.85%)
Jan 22, 2021 5.585 5.679 5.454 5.519 10,252,581 -0.23(-4.08%)
Jan 21, 2021 5.838 5.838 5.576 5.754 10,946,994 -0.07(-1.13%)
Jan 20, 2021 5.857 5.956 5.792 5.820 6,702,769 +0.01(+0.16%)
Jan 19, 2021 5.773 5.848 5.688 5.810 12,407,916 +0.06(+0.98%)
Jan 15, 2021 6.092 6.092 5.746 5.754 15,109,179 -0.37(-5.98%)
Jan 14, 2021 5.867 6.200 5.801 6.120 10,942,022 +0.34(+5.84%)
Jan 13, 2021 5.979 5.989 5.759 5.782 12,135,925 -0.19(-3.14%)
Jan 12, 2021 6.120 6.139 5.960 5.970 11,857,665 -0.08(-1.24%)
Jan 11, 2021 5.942 6.054 5.867 6.045 12,760,859 -0.08(-1.38%)
Jan 08, 2021 6.477 6.505 6.094 6.129 11,773,470 -0.26(-4.11%)
Jan 07, 2021 6.374 6.475 6.294 6.392 15,368,441 +0.10(+1.64%)
Jan 06, 2021 6.298 6.402 6.139 6.289 16,908,476 +0.06(+0.90%)
Jan 05, 2021 5.914 6.270 5.885 6.233 24,634,460 +0.43(+7.44%)
Jan 04, 2021 5.763 5.932 5.735 5.801 14,424,137 +0.13(+2.32%)
Dec 31, 2020 5.670 5.670 5.670 8,678,059 -0.09(-1.63%)
Dec 30, 2020 5.632 5.862 5.632 5.763 8,678,059 +0.13(+2.33%)
Dec 29, 2020 5.538 5.716 5.472 5.632 10,730,233 +0.21(+3.81%)
Dec 28, 2020 5.566 5.618 5.379 5.425 3,221,047 -0.11(-2.03%)
Dec 24, 2020 5.538 5.557 5.416 5.538 3,821,826 +0.01(+0.17%)
Dec 23, 2020 5.303 5.557 5.285 5.529 6,829,186 +0.31(+5.94%)
Dec 22, 2020 5.322 5.360 5.191 5.219 5,290,908 -0.16(-2.97%)
Dec 21, 2020 5.210 5.444 5.134 5.379 7,592,787 -0.19(-3.37%)
Dec 18, 2020 5.613 5.754 5.519 5.566 7,407,571 -0.04(-0.67%)
Dec 17, 2020 5.604 5.651 5.463 5.604 6,769,532 +0.08(+1.36%)
Dec 16, 2020 5.726 5.754 5.472 5.529 9,649,498 -0.22(-3.76%)
Dec 15, 2020 5.726 5.787 5.632 5.745 8,201,867 +0.08(+1.32%)
Dec 14, 2020 5.979 6.054 5.670 5.670 12,235,841 -0.16(-2.74%)
Dec 11, 2020 5.876 5.885 5.707 5.829 8,773,879 +0.01(+0.16%)
Dec 10, 2020 5.501 5.885 5.501 5.820 10,133,844 +0.32(+5.80%)
Dec 09, 2020 5.576 5.698 5.350 5.501 11,172,334 +0.03(+0.51%)
Dec 08, 2020 5.256 5.538 5.256 5.472 8,972,904 +0.17(+3.19%)
Dec 07, 2020 5.266 5.416 5.125 5.303 8,850,994 +0.00(+0.00%)
Dec 04, 2020 5.134 5.332 5.106 5.303 10,342,177 +0.30(+6.00%)
Dec 03, 2020 4.947 5.078 4.834 5.003 9,448,292 +0.11(+2.30%)
Dec 02, 2020 4.684 5.059 4.637 4.890 7,942,343 +0.20(+4.20%)
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.