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: 7:00 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 (%)
Jul 30, 2021 7.716 7.782 7.535 7.754 9,411,886 +0.00(+0.00%)
Jul 29, 2021 7.670 8.042 7.661 7.754 11,104,412 +0.21(+2.84%)
Jul 28, 2021 7.456 7.582 7.335 7.540 12,644,445 +0.09(+1.25%)
Jul 27, 2021 7.596 7.596 7.326 7.447 10,753,621 -0.20(-2.55%)
Jul 26, 2021 7.410 7.730 7.410 7.642 7,993,414 +0.15(+1.99%)
Jul 23, 2021 7.540 7.540 7.377 7.493 4,279,683 +0.00(+0.00%)
Jul 22, 2021 7.572 7.572 7.345 7.493 6,614,397 -0.03(-0.37%)
Jul 21, 2021 7.438 7.637 7.363 7.521 10,253,360 +0.28(+3.85%)
Jul 20, 2021 7.168 7.354 6.994 7.242 9,790,301 +0.05(+0.65%)
Jul 19, 2021 7.214 7.270 6.996 7.196 17,407,916 -0.33(-4.33%)
Jul 16, 2021 8.005 8.014 7.503 7.521 9,565,280 -0.37(-4.71%)
Jul 15, 2021 7.902 8.079 7.814 7.893 10,641,432 -0.13(-1.62%)
Jul 14, 2021 8.451 8.604 7.995 8.023 10,555,264 -0.39(-4.64%)
Jul 13, 2021 8.256 8.446 8.135 8.414 10,038,390 +0.11(+1.34%)
Jul 12, 2021 8.339 8.414 8.228 8.302 6,754,706 -0.18(-2.08%)
Jul 09, 2021 8.470 8.600 8.339 8.479 7,871,028 +0.14(+1.67%)
Jul 08, 2021 8.246 8.488 8.163 8.339 9,397,662 -0.14(-1.64%)
Jul 07, 2021 8.702 8.823 8.404 8.479 9,618,242 -0.26(-2.98%)
Jul 06, 2021 8.999 9.046 8.572 8.739 11,314,045 -0.30(-3.29%)
Jul 02, 2021 9.092 9.130 8.869 9.037 7,855,111 -0.17(-1.82%)
Jul 01, 2021 9.204 9.278 9.055 9.204 11,724,210 +0.30(+3.34%)
Jun 30, 2021 8.823 8.976 8.823 8.907 8,235,844 +0.13(+1.48%)
Jun 29, 2021 8.832 8.888 8.716 8.776 10,392,101 +0.05(+0.53%)
Jun 28, 2021 9.018 9.018 8.679 8.730 14,804,706 -0.33(-3.59%)
Jun 25, 2021 9.185 9.199 9.037 9.055 6,358,285 -0.07(-0.71%)
Jun 24, 2021 9.111 9.158 8.982 9.120 7,717,312 +0.02(+0.20%)
Jun 23, 2021 9.288 9.376 9.083 9.102 10,805,088 -0.08(-0.91%)
Jun 22, 2021 9.288 9.288 9.051 9.185 13,073,973 -0.13(-1.40%)
Jun 21, 2021 9.102 9.362 8.953 9.316 10,159,306 +0.33(+3.62%)
Jun 18, 2021 8.814 9.241 8.725 8.990 12,277,138 -0.01(-0.10%)
Jun 17, 2021 9.362 9.371 8.841 8.999 13,325,796 -0.40(-4.25%)
Jun 16, 2021 9.678 9.687 9.339 9.399 10,668,755 -0.28(-2.88%)
Jun 15, 2021 9.399 9.804 9.399 9.678 15,130,377 +0.35(+3.79%)
Jun 14, 2021 9.343 9.483 9.283 9.325 9,324,619 +0.04(+0.48%)
Jun 11, 2021 9.383 9.448 9.225 9.281 9,967,140 -0.07(-0.79%)
Jun 10, 2021 9.374 9.383 9.058 9.355 17,469,298 +0.16(+1.72%)
Jun 09, 2021 9.206 9.336 9.063 9.197 11,720,815 +0.06(+0.71%)
Jun 08, 2021 8.826 9.206 8.789 9.132 17,256,894 +0.34(+3.91%)
Jun 07, 2021 8.761 8.900 8.594 8.789 10,819,424 +0.05(+0.53%)
Jun 04, 2021 8.631 8.817 8.548 8.742 10,570,941 +0.22(+2.61%)
Jun 03, 2021 8.483 8.543 8.380 8.520 8,722,193 +0.00(+0.00%)
Jun 02, 2021 8.343 8.631 8.241 8.520 14,400,535 +0.29(+3.49%)
Jun 01, 2021 7.935 8.297 7.870 8.232 17,257,782 +0.69(+9.10%)
May 28, 2021 7.462 7.569 7.364 7.545 7,666,341 +0.11(+1.50%)
May 27, 2021 7.350 7.499 7.322 7.434 7,099,780 +0.14(+1.91%)
May 26, 2021 7.174 7.355 7.155 7.295 8,030,897 +0.11(+1.55%)
May 25, 2021 7.378 7.425 7.174 7.183 7,819,198 -0.27(-3.61%)
May 24, 2021 7.369 7.462 7.202 7.452 6,585,779 +0.20(+2.82%)
May 21, 2021 7.397 7.415 7.206 7.248 8,183,738 -0.03(-0.38%)
May 20, 2021 7.322 7.332 7.137 7.276 7,283,857 -0.05(-0.63%)
May 19, 2021 7.480 7.480 7.248 7.322 11,252,230 -0.30(-3.90%)
May 18, 2021 7.694 7.861 7.499 7.619 11,571,950 -0.07(-0.97%)
May 17, 2021 7.443 7.694 7.397 7.694 11,673,467 +0.23(+3.11%)
May 14, 2021 7.239 7.489 7.239 7.462 12,735,772 +0.32(+4.42%)
May 13, 2021 7.239 7.378 7.011 7.146 12,423,153 -0.19(-2.53%)
May 12, 2021 7.202 7.554 7.202 7.332 13,844,130 +0.17(+2.33%)
May 11, 2021 6.961 7.220 6.812 7.165 14,652,945 +0.06(+0.78%)
May 10, 2021 7.471 7.490 7.090 7.109 16,439,569 -0.22(-3.04%)
May 07, 2021 7.406 7.457 7.281 7.332 11,779,417 -0.06(-0.88%)
May 06, 2021 7.304 7.401 7.118 7.397 8,990,649 +0.15(+2.05%)
May 05, 2021 7.211 7.336 7.035 7.248 14,464,717 +0.14(+1.96%)
May 04, 2021 7.480 7.480 7.026 7.109 14,709,783 -0.38(-5.08%)
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.