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

Cenovus Energy Inc (TSX: CVE )

28.48 +0.66 (+2.37%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 28, 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 31, 2021 9.980 10.25 9.950 10.09 4,884,292 +0.28(+2.85%)
May 28, 2021 9.740 9.850 9.580 9.810 4,925,352 +0.18(+1.87%)
May 27, 2021 9.590 9.750 9.550 9.630 6,324,479 +0.10(+1.05%)
May 26, 2021 9.370 9.600 9.340 9.530 3,906,897 +0.19(+2.03%)
May 25, 2021 9.570 9.650 9.330 9.340 3,823,327 -0.09(-0.95%)
May 21, 2021 9.430 9.430 9.430 0 +0.00(+0.00%)
May 20, 2021 9.530 9.550 9.290 9.430 4,030,886 -0.16(-1.67%)
May 19, 2021 9.700 9.710 9.450 9.590 13,130,270 -0.32(-3.23%)
May 18, 2021 9.980 10.20 9.760 9.910 4,411,530 -0.09(-0.90%)
May 17, 2021 9.720 10.00 9.640 10.00 8,701,254 +0.27(+2.77%)
May 14, 2021 9.470 9.760 9.470 9.730 10,914,407 +0.35(+3.73%)
May 13, 2021 9.490 9.640 9.210 9.380 5,727,976 -0.22(-2.29%)
May 12, 2021 9.410 9.840 9.380 9.600 7,702,576 +0.26(+2.78%)
May 11, 2021 9.090 9.400 8.890 9.340 5,665,484 +0.08(+0.86%)
May 10, 2021 9.700 9.770 9.240 9.260 8,343,904 -0.31(-3.24%)
May 07, 2021 9.720 9.750 9.540 9.570 6,015,856 -0.15(-1.54%)
May 06, 2021 9.610 9.720 9.370 9.720 5,011,828 +0.13(+1.36%)
May 05, 2021 9.400 9.690 9.340 9.590 7,968,395 +0.16(+1.70%)
May 04, 2021 9.900 9.930 9.340 9.430 8,862,957 -0.48(-4.84%)
May 03, 2021 9.660 9.910 9.550 9.910 3,655,293 +0.34(+3.55%)
Apr 30, 2021 9.640 9.760 9.500 9.570 3,076,373 -0.18(-1.85%)
Apr 29, 2021 9.850 10.02 9.640 9.750 3,708,250 +0.04(+0.41%)
Apr 28, 2021 9.360 9.760 9.310 9.710 5,945,154 +0.42(+4.52%)
Apr 27, 2021 9.450 9.490 9.150 9.290 16,878,132 -0.09(-0.96%)
Apr 26, 2021 9.310 9.460 9.290 9.380 2,418,411 +0.03(+0.32%)
Apr 23, 2021 9.320 9.410 9.240 9.350 3,361,796 +0.03(+0.32%)
Apr 22, 2021 9.420 9.450 9.140 9.320 3,371,844 -0.11(-1.17%)
Apr 21, 2021 9.080 9.430 9.030 9.430 3,395,671 +0.21(+2.28%)
Apr 20, 2021 9.850 9.850 9.220 9.220 6,162,028 -0.63(-6.40%)
Apr 19, 2021 10.05 10.09 9.810 9.850 2,710,603 -0.12(-1.20%)
Apr 16, 2021 10.18 10.19 9.910 9.970 4,020,257 -0.18(-1.77%)
Apr 15, 2021 10.14 10.22 9.980 10.15 4,420,376 +0.14(+1.40%)
Apr 14, 2021 9.570 10.19 9.560 10.01 6,013,206 +0.56(+5.93%)
Apr 13, 2021 9.520 9.590 9.450 9.450 2,899,097 -0.07(-0.74%)
Apr 12, 2021 9.600 9.690 9.460 9.520 3,321,621 +0.01(+0.11%)
Apr 09, 2021 9.710 9.820 9.510 9.510 3,012,974 -0.26(-2.66%)
Apr 08, 2021 9.610 9.770 9.510 9.770 3,434,132 +0.05(+0.51%)
Apr 07, 2021 9.720 9.750 9.520 9.720 3,901,025 +0.04(+0.41%)
Apr 06, 2021 9.600 9.950 9.580 9.680 4,485,505 +0.17(+1.79%)
Apr 05, 2021 9.820 9.820 9.410 9.510 3,110,609 -0.35(-3.55%)
Apr 01, 2021 9.860 9.860 9.860 0 +0.42(+4.45%)
Mar 31, 2021 9.590 9.610 9.380 9.440 4,408,164 -0.17(-1.77%)
Mar 30, 2021 9.490 9.650 9.470 9.610 2,344,904 +0.04(+0.42%)
Mar 29, 2021 9.790 9.800 9.480 9.570 2,792,991 -0.25(-2.55%)
Mar 26, 2021 9.800 9.830 9.620 9.820 3,792,573 +0.15(+1.55%)
Mar 25, 2021 9.430 9.690 9.250 9.670 4,465,172 +0.02(+0.21%)
Mar 24, 2021 9.550 9.840 9.540 9.650 5,573,619 +0.28(+2.99%)
Mar 23, 2021 9.520 9.590 9.280 9.370 5,610,603 -0.42(-4.29%)
Mar 22, 2021 10.06 10.10 9.780 9.790 4,205,457 -0.22(-2.20%)
Mar 19, 2021 9.910 10.13 9.690 10.01 23,782,034 +0.16(+1.62%)
Mar 18, 2021 10.20 10.27 9.750 9.850 9,166,381 -0.52(-5.01%)
Mar 17, 2021 10.14 10.41 10.09 10.37 10,603,988 +0.18(+1.77%)
Mar 16, 2021 10.50 10.54 10.17 10.19 5,664,995 -0.38(-3.60%)
Mar 15, 2021 10.58 10.66 10.36 10.57 5,016,586 +0.00(+0.00%)
Mar 12, 2021 10.51 10.58 10.37 10.57 5,841,128 +0.00(+0.00%)
Mar 11, 2021 10.63 10.77 10.55 10.57 5,351,225 +0.08(+0.76%)
Mar 10, 2021 10.16 10.54 10.07 10.49 5,962,892 +0.41(+4.07%)
Mar 09, 2021 10.29 10.42 10.03 10.08 6,584,005 -0.24(-2.33%)
Mar 08, 2021 10.58 10.63 10.18 10.32 9,633,382 -0.08(-0.77%)
Mar 05, 2021 10.20 10.55 10.11 10.40 10,298,044 +0.44(+4.42%)
Mar 04, 2021 9.550 9.980 9.310 9.960 13,780,934 +0.47(+4.95%)
Mar 03, 2021 9.520 9.830 9.460 9.490 6,598,534 +0.08(+0.85%)
Mar 02, 2021 9.440 9.570 9.330 9.410 4,673,233 +0.00(+0.00%)
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.