Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.586 3.723 3.568 3.568 12,246,240 -0.02(-0.51%)
Sep 29, 2020 3.769 3.769 3.540 3.586 10,804,812 -0.21(-5.56%)
Sep 28, 2020 3.659 3.806 3.604 3.797 4,964,035 +0.23(+6.43%)
Sep 25, 2020 3.623 3.659 3.498 3.568 8,499,170 -0.10(-2.75%)
Sep 24, 2020 3.503 3.723 3.421 3.668 4,878,994 +0.13(+3.63%)
Sep 23, 2020 3.696 3.723 3.494 3.540 5,423,017 -0.16(-4.22%)
Sep 22, 2020 3.641 3.756 3.590 3.696 3,078,516 +0.06(+1.77%)
Sep 21, 2020 3.778 3.788 3.604 3.632 4,841,595 -0.25(-6.38%)
Sep 18, 2020 3.934 3.953 3.810 3.879 3,566,018 -0.06(-1.63%)
Sep 17, 2020 3.898 4.012 3.806 3.944 3,662,201 -0.05(-1.15%)
Sep 16, 2020 3.806 4.081 3.797 3.989 7,817,736 +0.22(+5.84%)
Sep 15, 2020 3.806 3.870 3.746 3.769 3,660,450 +0.00(+0.00%)
Sep 14, 2020 3.788 3.788 3.623 3.769 6,119,827 +0.00(+0.00%)
Sep 11, 2020 3.733 3.843 3.678 3.769 4,995,195 +0.04(+0.98%)
Sep 10, 2020 3.879 3.989 3.705 3.733 7,435,479 -0.17(-4.24%)
Sep 09, 2020 3.907 3.962 3.856 3.898 3,529,579 +0.06(+1.67%)
Sep 08, 2020 4.127 4.145 3.824 3.833 7,848,682 -0.43(-10.11%)
Sep 04, 2020 4.393 4.475 4.223 4.265 4,957,467 -0.13(-2.92%)
Sep 03, 2020 4.265 4.425 4.219 4.393 3,915,517 +0.11(+2.57%)
Sep 02, 2020 4.384 4.384 4.255 4.283 4,571,765 -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.