Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 7.559 7.668 7.461 7.644 7,567,274 +0.11(+1.50%)
May 27, 2021 7.447 7.597 7.418 7.531 7,008,034 +0.14(+1.91%)
May 26, 2021 7.268 7.451 7.249 7.390 7,927,119 +0.11(+1.55%)
May 25, 2021 7.475 7.522 7.268 7.277 7,718,155 -0.27(-3.61%)
May 24, 2021 7.465 7.559 7.296 7.550 6,500,675 +0.21(+2.82%)
May 21, 2021 7.494 7.512 7.301 7.343 8,077,984 -0.03(-0.38%)
May 20, 2021 7.418 7.428 7.230 7.371 7,189,733 -0.05(-0.63%)
May 19, 2021 7.578 7.578 7.343 7.418 11,106,825 -0.30(-3.90%)
May 18, 2021 7.794 7.964 7.597 7.719 11,422,413 -0.08(-0.97%)
May 17, 2021 7.541 7.794 7.494 7.794 11,522,618 +0.24(+3.11%)
May 14, 2021 7.334 7.587 7.334 7.559 12,571,196 +0.32(+4.42%)
May 13, 2021 7.334 7.475 7.103 7.240 12,262,616 -0.19(-2.53%)
May 12, 2021 7.296 7.653 7.296 7.428 13,665,231 +0.17(+2.33%)
May 11, 2021 7.052 7.315 6.901 7.258 14,463,595 +0.06(+0.78%)
May 10, 2021 7.569 7.588 7.183 7.202 16,227,131 -0.23(-3.04%)
May 07, 2021 7.503 7.555 7.376 7.428 11,627,200 -0.07(-0.88%)
May 06, 2021 7.400 7.498 7.211 7.494 8,874,469 +0.15(+2.05%)
May 05, 2021 7.306 7.432 7.127 7.343 14,277,799 +0.14(+1.96%)
May 04, 2021 7.578 7.578 7.117 7.202 14,519,698 -0.39(-5.08%)
May 03, 2021 7.390 7.588 7.306 7.588 7,008,623 +0.28(+3.86%)
Apr 30, 2021 7.371 7.475 7.277 7.306 6,087,931 -0.16(-2.14%)
Apr 29, 2021 7.569 7.663 7.367 7.465 7,450,685 +0.05(+0.63%)
Apr 28, 2021 7.099 7.447 7.061 7.418 9,909,299 +0.36(+5.06%)
Apr 27, 2021 7.155 7.193 6.939 7.061 16,896,240 -0.06(-0.79%)
Apr 26, 2021 7.052 7.164 7.033 7.117 4,542,969 +0.07(+0.93%)
Apr 23, 2021 7.089 7.099 6.958 7.052 3,910,145 +0.06(+0.81%)
Apr 22, 2021 7.089 7.099 6.863 6.995 6,548,316 -0.10(-1.46%)
Apr 21, 2021 6.741 7.099 6.732 7.099 5,289,563 +0.23(+3.28%)
Apr 20, 2021 7.343 7.390 6.864 6.873 10,540,356 -0.51(-6.88%)
Apr 19, 2021 7.559 7.578 7.362 7.381 7,552,441 -0.11(-1.51%)
Apr 16, 2021 7.663 7.663 7.450 7.494 6,195,140 -0.11(-1.48%)
Apr 15, 2021 7.588 7.663 7.494 7.606 7,226,210 +0.08(+1.00%)
Apr 14, 2021 7.164 7.653 7.164 7.531 7,123,445 +0.43(+6.09%)
Apr 13, 2021 7.099 7.179 7.089 7.099 4,067,040 -0.04(-0.53%)
Apr 12, 2021 7.230 7.258 7.089 7.136 3,838,750 -0.01(-0.13%)
Apr 09, 2021 7.277 7.362 7.136 7.146 5,170,806 -0.17(-2.31%)
Apr 08, 2021 7.230 7.315 7.099 7.315 5,432,773 +0.07(+0.91%)
Apr 07, 2021 7.249 7.268 7.089 7.249 5,435,751 +0.00(+0.00%)
Apr 06, 2021 7.183 7.456 7.174 7.249 9,728,015 +0.11(+1.58%)
Apr 05, 2021 7.381 7.381 7.052 7.136 7,307,475 -0.26(-3.56%)
Apr 01, 2021 7.108 7.404 7.023 7.400 9,340,996 +0.33(+4.65%)
Mar 31, 2021 7.155 7.174 7.023 7.070 8,252,107 -0.06(-0.79%)
Mar 30, 2021 7.070 7.193 7.052 7.127 8,082,990 -0.01(-0.13%)
Mar 29, 2021 7.287 7.315 7.080 7.136 6,773,052 -0.20(-2.69%)
Mar 26, 2021 7.315 7.362 7.174 7.334 9,861,193 +0.13(+1.83%)
Mar 25, 2021 7.042 7.221 6.892 7.202 8,905,916 +0.00(+0.00%)
Mar 24, 2021 7.155 7.373 7.136 7.202 12,446,317 +0.20(+2.82%)
Mar 23, 2021 7.117 7.183 6.939 7.005 10,663,358 -0.35(-4.73%)
Mar 22, 2021 7.578 7.597 7.343 7.353 7,377,560 -0.17(-2.25%)
Mar 19, 2021 7.456 7.625 7.268 7.522 10,539,013 +0.12(+1.65%)
Mar 18, 2021 7.729 7.766 7.315 7.400 9,513,681 -0.46(-5.86%)
Mar 17, 2021 7.663 7.879 7.597 7.860 7,846,830 +0.14(+1.83%)
Mar 16, 2021 7.898 7.945 7.663 7.719 10,279,138 -0.24(-3.07%)
Mar 15, 2021 7.964 8.029 7.803 7.964 7,077,626 -0.01(-0.12%)
Mar 12, 2021 7.907 7.973 7.785 7.973 7,124,921 +0.05(+0.64%)
Mar 11, 2021 7.904 8.044 7.871 7.922 9,501,776 +0.12(+1.56%)
Mar 10, 2021 7.509 7.838 7.481 7.800 9,478,154 +0.30(+4.01%)
Mar 09, 2021 7.631 7.725 7.453 7.500 11,629,881 -0.13(-1.72%)
Mar 08, 2021 7.838 7.894 7.537 7.631 16,751,131 -0.08(-0.97%)
Mar 05, 2021 7.603 7.828 7.479 7.706 15,783,437 +0.33(+4.45%)
Mar 04, 2021 7.087 7.434 6.909 7.378 22,491,314 +0.35(+4.94%)
Mar 03, 2021 7.059 7.303 7.021 7.031 9,673,894 +0.03(+0.40%)
Mar 02, 2021 7.002 7.115 6.937 7.002 7,112,121 +0.03(+0.40%)
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.