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

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
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 (%)
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.