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

Cenovus Energy Inc (NY: CVE )

20.16 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 (%)
Jan 29, 2021 5.425 5.592 5.379 5.471 18,640,418 +0.01(+0.17%)
Jan 28, 2021 5.397 5.536 5.277 5.462 11,500,503 +0.14(+2.61%)
Jan 27, 2021 5.231 5.471 5.147 5.323 9,825,303 -0.01(-0.17%)
Jan 26, 2021 5.564 5.629 5.240 5.333 10,020,566 -0.16(-2.87%)
Jan 25, 2021 5.379 5.509 5.277 5.490 8,975,812 +0.05(+0.85%)
Jan 22, 2021 5.509 5.601 5.379 5.444 10,395,009 -0.23(-4.08%)
Jan 21, 2021 5.758 5.758 5.499 5.675 11,099,070 -0.06(-1.13%)
Jan 20, 2021 5.777 5.874 5.712 5.740 6,795,884 +0.01(+0.16%)
Jan 19, 2021 5.694 5.768 5.610 5.731 12,580,287 +0.06(+0.98%)
Jan 15, 2021 6.008 6.008 5.668 5.675 15,319,075 -0.36(-5.98%)
Jan 14, 2021 5.786 6.115 5.721 6.036 11,094,029 +0.33(+5.84%)
Jan 13, 2021 5.897 5.907 5.680 5.703 12,304,517 -0.19(-3.14%)
Jan 12, 2021 6.036 6.055 5.879 5.888 12,022,391 -0.07(-1.24%)
Jan 11, 2021 5.860 5.971 5.786 5.962 12,938,132 -0.08(-1.38%)
Jan 08, 2021 6.388 6.416 6.011 6.045 11,937,027 -0.26(-4.11%)
Jan 07, 2021 6.286 6.386 6.207 6.305 15,581,940 +0.10(+1.64%)
Jan 06, 2021 6.212 6.314 6.055 6.203 17,143,368 +0.06(+0.90%)
Jan 05, 2021 5.833 6.184 5.805 6.147 24,976,682 +0.43(+7.44%)
Jan 04, 2021 5.684 5.851 5.657 5.721 14,624,517 +0.13(+2.32%)
Dec 31, 2020 5.592 5.592 5.592 8,798,614 -0.09(-1.63%)
Dec 30, 2020 5.555 5.782 5.555 5.684 8,798,614 +0.13(+2.33%)
Dec 29, 2020 5.462 5.638 5.397 5.555 10,879,298 +0.20(+3.81%)
Dec 28, 2020 5.490 5.541 5.305 5.351 3,265,793 -0.11(-2.03%)
Dec 24, 2020 5.462 5.481 5.342 5.462 3,874,919 +0.01(+0.17%)
Dec 23, 2020 5.231 5.481 5.212 5.453 6,924,057 +0.31(+5.94%)
Dec 22, 2020 5.249 5.286 5.120 5.147 5,364,409 -0.16(-2.97%)
Dec 21, 2020 5.138 5.370 5.064 5.305 7,698,266 -0.19(-3.37%)
Dec 18, 2020 5.536 5.675 5.444 5.490 7,510,477 -0.04(-0.67%)
Dec 17, 2020 5.527 5.573 5.388 5.527 6,863,574 +0.07(+1.36%)
Dec 16, 2020 5.647 5.675 5.397 5.453 9,783,549 -0.21(-3.76%)
Dec 15, 2020 5.647 5.708 5.555 5.666 8,315,807 +0.07(+1.32%)
Dec 14, 2020 5.897 5.971 5.592 5.592 12,405,821 -0.16(-2.74%)
Dec 11, 2020 5.796 5.805 5.629 5.749 8,895,766 +0.01(+0.16%)
Dec 10, 2020 5.425 5.805 5.425 5.740 10,274,623 +0.31(+5.80%)
Dec 09, 2020 5.499 5.620 5.277 5.425 11,327,540 +0.03(+0.51%)
Dec 08, 2020 5.184 5.462 5.184 5.397 9,097,555 +0.17(+3.19%)
Dec 07, 2020 5.194 5.342 5.055 5.231 8,973,952 +0.00(+0.00%)
Dec 04, 2020 5.064 5.259 5.036 5.231 10,485,850 +0.30(+6.00%)
Dec 03, 2020 4.879 5.009 4.768 4.935 9,579,547 +0.11(+2.30%)
Dec 02, 2020 4.620 4.990 4.573 4.823 8,052,678 +0.19(+4.20%)
Dec 01, 2020 4.712 4.796 4.583 4.629 6,215,089 +0.04(+0.81%)
Nov 30, 2020 4.907 4.944 4.592 4.592 7,559,880 -0.36(-7.29%)
Nov 27, 2020 4.935 5.027 4.888 4.953 4,050,010 -0.06(-1.29%)
Nov 25, 2020 4.944 5.046 4.837 5.018 6,320,047 +0.02(+0.37%)
Nov 24, 2020 5.092 5.166 4.944 4.999 9,817,870 +0.14(+2.86%)
Nov 23, 2020 4.481 4.860 4.425 4.860 7,185,281 +0.50(+11.46%)
Nov 20, 2020 4.277 4.416 4.212 4.361 5,278,137 +0.07(+1.73%)
Nov 19, 2020 4.259 4.311 4.203 4.286 6,408,096 -0.02(-0.43%)
Nov 18, 2020 4.462 4.550 4.296 4.305 7,103,728 -0.04(-0.85%)
Nov 17, 2020 4.148 4.351 4.092 4.342 8,825,990 +0.17(+3.99%)
Nov 16, 2020 4.212 4.231 4.120 4.175 6,746,731 +0.21(+5.37%)
Nov 13, 2020 3.796 3.995 3.796 3.962 12,082,847 +0.17(+4.39%)
Nov 12, 2020 3.999 4.064 3.740 3.796 7,491,785 -0.28(-6.82%)
Nov 11, 2020 4.092 4.138 4.049 4.074 6,567,987 +0.02(+0.46%)
Nov 10, 2020 4.046 4.115 3.879 4.055 10,249,597 +0.06(+1.62%)
Nov 09, 2020 3.722 4.092 3.712 3.990 16,567,136 +0.68(+20.39%)
Nov 06, 2020 3.342 3.412 3.305 3.314 7,408,619 -0.06(-1.92%)
Nov 05, 2020 3.370 3.472 3.342 3.379 7,457,714 +0.02(+0.55%)
Nov 04, 2020 3.370 3.444 3.194 3.361 9,432,644 +0.02(+0.55%)
Nov 03, 2020 3.287 3.375 3.240 3.342 11,094,105 +0.15(+4.64%)
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.