Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 8.041 8.408 7.975 8.342 17,029,996 +0.70(+9.10%)
May 28, 2021 7.561 7.670 7.463 7.646 7,565,153 +0.11(+1.50%)
May 27, 2021 7.449 7.599 7.420 7.533 7,006,070 +0.14(+1.91%)
May 26, 2021 7.270 7.453 7.251 7.392 7,924,897 +0.11(+1.55%)
May 25, 2021 7.477 7.524 7.270 7.279 7,715,992 -0.27(-3.61%)
May 24, 2021 7.467 7.561 7.298 7.552 6,498,854 +0.21(+2.82%)
May 21, 2021 7.496 7.514 7.303 7.345 8,075,721 -0.03(-0.38%)
May 20, 2021 7.420 7.430 7.232 7.373 7,187,718 -0.05(-0.63%)
May 19, 2021 7.580 7.580 7.345 7.420 11,103,712 -0.30(-3.90%)
May 18, 2021 7.797 7.966 7.599 7.721 11,419,211 -0.08(-0.97%)
May 17, 2021 7.543 7.797 7.496 7.797 11,519,389 +0.24(+3.11%)
May 14, 2021 7.336 7.589 7.336 7.561 12,567,673 +0.32(+4.42%)
May 13, 2021 7.336 7.477 7.105 7.242 12,259,180 -0.19(-2.53%)
May 12, 2021 7.298 7.656 7.298 7.430 13,661,402 +0.17(+2.33%)
May 11, 2021 7.054 7.317 6.903 7.261 14,459,541 +0.06(+0.78%)
May 10, 2021 7.571 7.590 7.185 7.204 16,222,584 -0.23(-3.04%)
May 07, 2021 7.505 7.557 7.378 7.430 11,623,941 -0.07(-0.88%)
May 06, 2021 7.402 7.500 7.214 7.496 8,871,982 +0.15(+2.05%)
May 05, 2021 7.308 7.435 7.129 7.345 14,273,798 +0.14(+1.96%)
May 04, 2021 7.580 7.580 7.119 7.204 14,515,628 -0.39(-5.08%)
May 03, 2021 7.392 7.590 7.308 7.590 7,006,659 +0.28(+3.86%)
Apr 30, 2021 7.373 7.477 7.279 7.308 6,086,225 -0.16(-2.14%)
Apr 29, 2021 7.571 7.665 7.369 7.467 7,448,597 +0.05(+0.63%)
Apr 28, 2021 7.101 7.449 7.063 7.420 9,906,522 +0.36(+5.06%)
Apr 27, 2021 7.157 7.195 6.941 7.063 16,891,504 -0.06(-0.79%)
Apr 26, 2021 7.054 7.166 7.035 7.119 4,541,696 +0.07(+0.93%)
Apr 23, 2021 7.091 7.101 6.960 7.054 3,909,049 +0.06(+0.81%)
Apr 22, 2021 7.091 7.101 6.865 6.997 6,546,481 -0.10(-1.46%)
Apr 21, 2021 6.743 7.101 6.734 7.101 5,288,081 +0.23(+3.28%)
Apr 20, 2021 7.345 7.392 6.866 6.875 10,537,402 -0.51(-6.88%)
Apr 19, 2021 7.561 7.580 7.364 7.383 7,550,324 -0.11(-1.51%)
Apr 16, 2021 7.665 7.665 7.452 7.496 6,193,403 -0.11(-1.48%)
Apr 15, 2021 7.590 7.665 7.496 7.609 7,224,185 +0.08(+1.00%)
Apr 14, 2021 7.166 7.656 7.166 7.533 7,121,449 +0.43(+6.09%)
Apr 13, 2021 7.101 7.181 7.091 7.101 4,065,900 -0.04(-0.53%)
Apr 12, 2021 7.232 7.261 7.091 7.138 3,837,674 -0.01(-0.13%)
Apr 09, 2021 7.279 7.364 7.138 7.148 5,169,357 -0.17(-2.31%)
Apr 08, 2021 7.232 7.317 7.101 7.317 5,431,251 +0.07(+0.91%)
Apr 07, 2021 7.251 7.270 7.091 7.251 5,434,228 +0.00(+0.00%)
Apr 06, 2021 7.185 7.458 7.176 7.251 9,725,289 +0.11(+1.58%)
Apr 05, 2021 7.383 7.383 7.054 7.138 7,305,427 -0.26(-3.56%)
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.