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

Cenovus Energy Inc (NY: CVE )

18.43 -0.74 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2021 7.389 7.495 7.292 7.472 7,741,954 +0.11(+1.50%)
May 27, 2021 7.279 7.426 7.251 7.361 7,169,805 +0.14(+1.91%)
May 26, 2021 7.104 7.283 7.086 7.223 8,110,106 +0.11(+1.55%)
May 25, 2021 7.306 7.352 7.104 7.113 7,896,319 -0.27(-3.61%)
May 24, 2021 7.297 7.389 7.131 7.380 6,650,735 +0.20(+2.82%)
May 21, 2021 7.324 7.343 7.136 7.177 8,264,454 -0.03(-0.38%)
May 20, 2021 7.251 7.260 7.067 7.205 7,355,698 -0.05(-0.63%)
May 19, 2021 7.407 7.407 7.177 7.251 11,363,212 -0.29(-3.90%)
May 18, 2021 7.619 7.784 7.426 7.545 11,686,084 -0.07(-0.97%)
May 17, 2021 7.370 7.619 7.324 7.619 11,788,602 +0.23(+3.11%)
May 14, 2021 7.168 7.415 7.168 7.389 12,861,385 +0.31(+4.42%)
May 13, 2021 7.168 7.306 6.943 7.076 12,545,683 -0.18(-2.53%)
May 12, 2021 7.131 7.481 7.131 7.260 13,980,675 +0.17(+2.33%)
May 11, 2021 6.893 7.150 6.746 7.095 14,797,468 +0.06(+0.78%)
May 10, 2021 7.398 7.416 7.021 7.040 16,601,713 -0.22(-3.04%)
May 07, 2021 7.334 7.384 7.210 7.260 11,895,598 -0.06(-0.88%)
May 06, 2021 7.233 7.329 7.049 7.324 9,079,324 +0.15(+2.05%)
May 05, 2021 7.141 7.265 6.966 7.177 14,607,383 +0.14(+1.96%)
May 04, 2021 7.407 7.407 6.957 7.040 14,854,866 -0.38(-5.08%)
May 03, 2021 7.223 7.416 7.141 7.416 7,170,408 +0.28(+3.86%)
Apr 30, 2021 7.205 7.306 7.113 7.141 6,228,463 -0.16(-2.14%)
Apr 29, 2021 7.398 7.490 7.200 7.297 7,622,674 +0.05(+0.63%)
Apr 28, 2021 6.939 7.279 6.902 7.251 10,138,042 +0.35(+5.06%)
Apr 27, 2021 6.994 7.030 6.782 6.902 17,286,266 -0.06(-0.79%)
Apr 26, 2021 6.893 7.003 6.874 6.957 4,647,838 +0.06(+0.93%)
Apr 23, 2021 6.929 6.939 6.801 6.893 4,000,405 +0.06(+0.81%)
Apr 22, 2021 6.929 6.939 6.708 6.837 6,699,476 -0.10(-1.46%)
Apr 21, 2021 6.589 6.939 6.580 6.939 5,411,666 +0.22(+3.28%)
Apr 20, 2021 7.177 7.223 6.709 6.718 10,783,666 -0.50(-6.88%)
Apr 19, 2021 7.389 7.407 7.196 7.214 7,726,779 -0.11(-1.51%)
Apr 16, 2021 7.490 7.490 7.282 7.324 6,338,146 -0.11(-1.48%)
Apr 15, 2021 7.416 7.490 7.324 7.435 7,393,018 +0.07(+1.00%)
Apr 14, 2021 7.003 7.481 7.003 7.361 7,287,880 +0.42(+6.09%)
Apr 13, 2021 6.939 7.017 6.929 6.939 4,160,922 -0.04(-0.53%)
Apr 12, 2021 7.067 7.095 6.929 6.975 3,927,362 -0.01(-0.13%)
Apr 09, 2021 7.113 7.196 6.975 6.984 5,290,167 -0.17(-2.31%)
Apr 08, 2021 7.067 7.150 6.939 7.150 5,558,182 +0.06(+0.91%)
Apr 07, 2021 7.086 7.104 6.929 7.086 5,561,228 +0.00(+0.00%)
Apr 06, 2021 7.021 7.288 7.012 7.086 9,952,574 +0.11(+1.58%)
Apr 05, 2021 7.214 7.214 6.893 6.975 7,476,159 -0.26(-3.56%)
Apr 01, 2021 6.948 7.237 6.865 7.233 9,556,621 +0.32(+4.65%)
Mar 31, 2021 6.994 7.012 6.865 6.911 8,442,597 -0.06(-0.79%)
Mar 30, 2021 6.911 7.030 6.893 6.966 8,269,575 -0.01(-0.13%)
Mar 29, 2021 7.122 7.150 6.920 6.975 6,929,399 -0.19(-2.69%)
Mar 26, 2021 7.150 7.196 7.012 7.168 10,088,826 +0.13(+1.83%)
Mar 25, 2021 6.883 7.058 6.736 7.040 9,111,497 +0.00(+0.00%)
Mar 24, 2021 6.994 7.207 6.975 7.040 12,733,624 +0.19(+2.82%)
Mar 23, 2021 6.957 7.021 6.782 6.847 10,909,508 -0.34(-4.73%)
Mar 22, 2021 7.407 7.426 7.177 7.187 7,547,861 -0.17(-2.25%)
Mar 19, 2021 7.288 7.453 7.104 7.352 10,782,292 +0.12(+1.65%)
Mar 18, 2021 7.554 7.591 7.150 7.233 9,733,292 -0.45(-5.86%)
Mar 17, 2021 7.490 7.701 7.426 7.683 8,027,964 +0.14(+1.83%)
Mar 16, 2021 7.720 7.766 7.490 7.545 10,516,418 -0.24(-3.07%)
Mar 15, 2021 7.784 7.848 7.627 7.784 7,241,004 -0.01(-0.12%)
Mar 12, 2021 7.729 7.793 7.609 7.793 7,289,391 +0.05(+0.68%)
Mar 11, 2021 7.722 7.860 7.690 7.740 9,725,151 +0.12(+1.56%)
Mar 10, 2021 7.337 7.658 7.309 7.621 9,700,974 +0.29(+4.00%)
Mar 09, 2021 7.456 7.548 7.282 7.328 11,903,285 -0.13(-1.72%)
Mar 08, 2021 7.658 7.713 7.364 7.456 17,144,928 -0.07(-0.97%)
Mar 05, 2021 7.429 7.649 7.308 7.529 16,154,485 +0.32(+4.45%)
Mar 04, 2021 6.924 7.263 6.750 7.208 23,020,056 +0.34(+4.94%)
Mar 03, 2021 6.897 7.135 6.860 6.869 9,901,315 +0.03(+0.40%)
Mar 02, 2021 6.842 6.952 6.777 6.842 7,279,318 +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.