Skip to main content

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.585 3.722 3.566 3.566 12,250,826 -0.02(-0.51%)
Sep 29, 2020 3.768 3.768 3.539 3.585 10,808,858 -0.21(-5.56%)
Sep 28, 2020 3.658 3.805 3.603 3.795 4,965,894 +0.23(+6.43%)
Sep 25, 2020 3.621 3.658 3.497 3.566 8,502,353 -0.10(-2.75%)
Sep 24, 2020 3.502 3.722 3.420 3.667 4,880,821 +0.13(+3.63%)
Sep 23, 2020 3.695 3.722 3.493 3.539 5,425,048 -0.16(-4.22%)
Sep 22, 2020 3.640 3.754 3.589 3.695 3,079,668 +0.06(+1.77%)
Sep 21, 2020 3.777 3.786 3.603 3.630 4,843,408 -0.25(-6.38%)
Sep 18, 2020 3.933 3.951 3.809 3.878 3,567,353 -0.06(-1.63%)
Sep 17, 2020 3.896 4.011 3.805 3.942 3,663,573 -0.05(-1.15%)
Sep 16, 2020 3.805 4.080 3.795 3.988 7,820,663 +0.22(+5.84%)
Sep 15, 2020 3.805 3.869 3.745 3.768 3,661,821 +0.00(+0.00%)
Sep 14, 2020 3.786 3.786 3.621 3.768 6,122,119 +0.00(+0.00%)
Sep 11, 2020 3.731 3.841 3.676 3.768 4,997,065 +0.04(+0.98%)
Sep 10, 2020 3.878 3.988 3.704 3.731 7,438,264 -0.17(-4.24%)
Sep 09, 2020 3.905 3.960 3.855 3.896 3,530,901 +0.06(+1.67%)
Sep 08, 2020 4.125 4.144 3.823 3.832 7,851,621 -0.43(-10.11%)
Sep 04, 2020 4.391 4.474 4.222 4.263 4,959,324 -0.13(-2.92%)
Sep 03, 2020 4.263 4.423 4.217 4.391 3,916,983 +0.11(+2.57%)
Sep 02, 2020 4.382 4.382 4.254 4.281 4,573,477 -0.06(-1.48%)
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.