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 (%)
May 29, 2020 3.982 4.047 3.890 4.010 6,515,922 -0.04(-0.92%)
May 28, 2020 4.149 4.186 4.029 4.047 4,862,898 -0.12(-2.89%)
May 27, 2020 4.084 4.186 3.927 4.168 7,915,085 +0.13(+3.21%)
May 26, 2020 4.084 4.112 4.001 4.038 5,658,749 +0.10(+2.59%)
May 22, 2020 3.862 3.962 3.811 3.936 4,586,098 -0.03(-0.70%)
May 21, 2020 4.029 4.084 3.844 3.964 5,186,654 -0.03(-0.70%)
May 20, 2020 3.853 3.992 3.797 3.992 6,669,828 +0.28(+7.48%)
May 19, 2020 3.982 4.047 3.691 3.714 14,568,756 -0.40(-9.68%)
May 18, 2020 3.621 4.140 3.612 4.112 8,726,867 +0.68(+19.68%)
May 15, 2020 3.269 3.445 3.232 3.436 4,750,327 +0.19(+6.00%)
May 14, 2020 3.149 3.334 2.945 3.242 7,796,108 +0.00(+0.00%)
May 13, 2020 3.473 3.501 3.223 3.242 6,999,893 -0.26(-7.41%)
May 12, 2020 3.427 3.603 3.427 3.501 12,081,709 +0.10(+3.00%)
May 11, 2020 3.538 3.555 3.362 3.399 7,530,121 -0.18(-4.92%)
May 08, 2020 3.612 3.654 3.529 3.575 6,156,044 +0.05(+1.31%)
May 07, 2020 3.427 3.547 3.376 3.529 15,040,346 +0.23(+7.02%)
May 06, 2020 3.380 3.519 3.260 3.297 10,527,207 -0.08(-2.47%)
May 05, 2020 3.306 3.482 3.214 3.380 14,376,377 +0.26(+8.31%)
May 04, 2020 2.991 3.246 2.945 3.121 9,302,129 +0.03(+0.90%)
May 01, 2020 3.306 3.362 3.038 3.093 7,431,112 -0.28(-8.24%)
Apr 30, 2020 3.482 3.482 3.144 3.371 13,269,774 +0.05(+1.39%)
Apr 29, 2020 3.010 3.362 3.010 3.325 11,720,689 +0.42(+14.33%)
Apr 28, 2020 2.815 2.982 2.815 2.908 9,566,503 +0.09(+3.29%)
Apr 27, 2020 2.723 2.880 2.575 2.815 9,466,992 -0.01(-0.33%)
Apr 24, 2020 2.964 3.061 2.723 2.825 9,799,312 -0.06(-1.93%)
Apr 23, 2020 2.806 3.140 2.778 2.880 14,359,514 +0.19(+7.24%)
Apr 22, 2020 2.519 2.695 2.510 2.686 8,363,132 +0.25(+10.27%)
Apr 21, 2020 2.334 2.454 2.315 2.436 16,270,977 +0.00(+0.00%)
Apr 20, 2020 2.306 2.556 2.297 2.436 12,581,984 -0.09(-3.66%)
Apr 17, 2020 2.325 2.575 2.297 2.528 13,363,218 +0.20(+8.76%)
Apr 16, 2020 2.315 2.389 2.297 2.325 7,644,044 -0.01(-0.40%)
Apr 15, 2020 2.269 2.380 2.213 2.334 7,824,829 -0.09(-3.82%)
Apr 14, 2020 2.380 2.464 2.325 2.426 11,306,939 -0.05(-1.87%)
Apr 13, 2020 2.704 2.732 2.436 2.473 6,377,199 -0.08(-3.26%)
Apr 09, 2020 2.853 2.880 2.431 2.556 22,020,270 -0.18(-6.44%)
Apr 08, 2020 2.602 2.751 2.436 2.732 18,666,442 +0.19(+7.27%)
Apr 07, 2020 2.658 2.908 2.510 2.547 17,945,300 +0.06(+2.61%)
Apr 06, 2020 2.315 2.556 2.232 2.482 15,703,980 +0.23(+10.29%)
Apr 03, 2020 2.482 2.491 2.010 2.251 19,771,166 +0.06(+2.97%)
Apr 02, 2020 1.982 2.325 1.889 2.186 21,073,558 +0.42(+23.56%)
Apr 01, 2020 1.787 1.899 1.649 1.769 11,621,343 -0.10(-5.45%)
Mar 31, 2020 1.741 1.963 1.667 1.871 16,638,029 +0.29(+18.13%)
Mar 30, 2020 1.574 1.602 1.454 1.584 17,283,918 +0.02(+1.18%)
Mar 27, 2020 1.713 1.732 1.519 1.565 7,794,985 -0.19(-10.58%)
Mar 26, 2020 1.880 2.000 1.695 1.750 13,614,912 -0.11(-5.97%)
Mar 25, 2020 1.723 2.038 1.649 1.862 15,420,443 +0.21(+12.92%)
Mar 24, 2020 1.639 1.658 1.565 1.649 9,368,726 +0.16(+10.56%)
Mar 23, 2020 1.584 1.667 1.445 1.491 8,547,095 -0.05(-3.01%)
Mar 20, 2020 1.630 1.681 1.510 1.537 14,991,146 +0.02(+1.22%)
Mar 19, 2020 1.519 1.602 1.417 1.519 15,666,921 +0.04(+2.50%)
Mar 18, 2020 1.667 1.778 1.306 1.482 11,498,003 -0.31(-17.10%)
Mar 17, 2020 2.315 2.315 1.713 1.787 12,469,422 -0.48(-21.22%)
Mar 16, 2020 2.426 2.436 2.186 2.269 8,522,520 -0.51(-18.33%)
Mar 13, 2020 2.575 2.788 2.528 2.778 16,427,527 +0.36(+14.94%)
Mar 12, 2020 2.612 2.612 2.297 2.417 11,392,577 -0.31(-11.45%)
Mar 11, 2020 2.712 2.802 2.630 2.730 27,361,500 -0.08(-2.90%)
Mar 10, 2020 3.410 3.410 2.567 2.811 26,274,268 +0.27(+10.71%)
Mar 09, 2020 3.600 3.628 2.449 2.539 30,665,256 -2.80(-52.46%)
Mar 06, 2020 5.813 5.958 5.278 5.342 12,048,082 -0.71(-11.69%)
Mar 05, 2020 6.140 6.226 5.999 6.049 7,166,980 -0.27(-4.30%)
Mar 04, 2020 6.539 6.639 6.194 6.321 6,760,131 -0.11(-1.69%)
Mar 03, 2020 6.784 6.856 6.398 6.430 7,834,126 -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.