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

Cenovus Energy Inc (NY: CVE )

20.15 +0.18 (+0.90%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 17, 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 7.462 7.569 7.364 7.545 7,666,341 +0.11(+1.50%)
May 27, 2021 7.350 7.499 7.322 7.434 7,099,780 +0.14(+1.91%)
May 26, 2021 7.174 7.355 7.155 7.295 8,030,897 +0.11(+1.55%)
May 25, 2021 7.378 7.425 7.174 7.183 7,819,198 -0.27(-3.61%)
May 24, 2021 7.369 7.462 7.202 7.452 6,585,779 +0.20(+2.82%)
May 21, 2021 7.397 7.415 7.206 7.248 8,183,738 -0.03(-0.38%)
May 20, 2021 7.322 7.332 7.137 7.276 7,283,857 -0.05(-0.63%)
May 19, 2021 7.480 7.480 7.248 7.322 11,252,230 -0.30(-3.90%)
May 18, 2021 7.694 7.861 7.499 7.619 11,571,950 -0.07(-0.97%)
May 17, 2021 7.443 7.694 7.397 7.694 11,673,467 +0.23(+3.11%)
May 14, 2021 7.239 7.489 7.239 7.462 12,735,772 +0.32(+4.42%)
May 13, 2021 7.239 7.378 7.011 7.146 12,423,153 -0.19(-2.53%)
May 12, 2021 7.202 7.554 7.202 7.332 13,844,130 +0.17(+2.33%)
May 11, 2021 6.961 7.220 6.812 7.165 14,652,945 +0.06(+0.78%)
May 10, 2021 7.471 7.490 7.090 7.109 16,439,569 -0.22(-3.04%)
May 07, 2021 7.406 7.457 7.281 7.332 11,779,417 -0.06(-0.88%)
May 06, 2021 7.304 7.401 7.118 7.397 8,990,649 +0.15(+2.05%)
May 05, 2021 7.211 7.336 7.035 7.248 14,464,717 +0.14(+1.96%)
May 04, 2021 7.480 7.480 7.026 7.109 14,709,783 -0.38(-5.08%)
May 03, 2021 7.295 7.490 7.211 7.490 7,100,377 +0.28(+3.86%)
Apr 30, 2021 7.276 7.378 7.183 7.211 6,167,631 -0.16(-2.14%)
Apr 29, 2021 7.471 7.564 7.271 7.369 7,548,226 +0.05(+0.63%)
Apr 28, 2021 7.007 7.350 6.970 7.322 10,039,027 +0.35(+5.06%)
Apr 27, 2021 7.063 7.100 6.849 6.970 17,117,436 -0.06(-0.79%)
Apr 26, 2021 6.961 7.072 6.942 7.026 4,602,444 +0.06(+0.93%)
Apr 23, 2021 6.998 7.007 6.868 6.961 3,961,334 +0.06(+0.81%)
Apr 22, 2021 6.998 7.007 6.775 6.905 6,634,044 -0.10(-1.46%)
Apr 21, 2021 6.654 7.007 6.645 7.007 5,358,812 +0.22(+3.28%)
Apr 20, 2021 7.248 7.295 6.775 6.784 10,678,345 -0.50(-6.88%)
Apr 19, 2021 7.462 7.480 7.267 7.285 7,651,314 -0.11(-1.51%)
Apr 16, 2021 7.564 7.564 7.354 7.397 6,276,244 -0.11(-1.48%)
Apr 15, 2021 7.490 7.564 7.397 7.508 7,320,812 +0.07(+1.00%)
Apr 14, 2021 7.072 7.554 7.072 7.434 7,216,702 +0.43(+6.09%)
Apr 13, 2021 7.007 7.086 6.998 7.007 4,120,283 -0.04(-0.53%)
Apr 12, 2021 7.137 7.165 6.998 7.044 3,889,005 -0.01(-0.13%)
Apr 09, 2021 7.183 7.267 7.044 7.053 5,238,500 -0.17(-2.31%)
Apr 08, 2021 7.137 7.220 7.007 7.220 5,503,896 +0.06(+0.91%)
Apr 07, 2021 7.155 7.174 6.998 7.155 5,506,913 +0.00(+0.00%)
Apr 06, 2021 7.090 7.360 7.081 7.155 9,855,370 +0.11(+1.58%)
Apr 05, 2021 7.285 7.285 6.961 7.044 7,403,141 -0.26(-3.56%)
Apr 01, 2021 7.016 7.309 6.933 7.304 9,463,284 +0.32(+4.65%)
Mar 31, 2021 7.063 7.081 6.933 6.979 8,360,140 -0.06(-0.79%)
Mar 30, 2021 6.979 7.100 6.961 7.035 8,188,808 -0.01(-0.13%)
Mar 29, 2021 7.193 7.220 6.988 7.044 6,861,721 -0.19(-2.69%)
Mar 26, 2021 7.220 7.267 7.081 7.239 9,990,291 +0.13(+1.83%)
Mar 25, 2021 6.951 7.128 6.803 7.109 9,022,508 +0.00(+0.00%)
Mar 24, 2021 7.063 7.278 7.044 7.109 12,609,258 +0.19(+2.82%)
Mar 23, 2021 7.026 7.090 6.849 6.914 10,802,958 -0.34(-4.73%)
Mar 22, 2021 7.480 7.499 7.248 7.258 7,474,143 -0.17(-2.25%)
Mar 19, 2021 7.360 7.527 7.174 7.425 10,676,985 +0.12(+1.65%)
Mar 18, 2021 7.629 7.666 7.220 7.304 9,638,230 -0.45(-5.86%)
Mar 17, 2021 7.564 7.777 7.499 7.759 7,949,557 +0.14(+1.83%)
Mar 16, 2021 7.796 7.842 7.564 7.619 10,413,707 -0.24(-3.07%)
Mar 15, 2021 7.861 7.926 7.702 7.861 7,170,283 -0.01(-0.12%)
Mar 12, 2021 7.805 7.870 7.684 7.870 7,218,197 +0.05(+0.68%)
Mar 11, 2021 7.798 7.937 7.766 7.817 9,630,169 +0.12(+1.56%)
Mar 10, 2021 7.409 7.733 7.381 7.696 9,606,228 +0.30(+4.01%)
Mar 09, 2021 7.530 7.622 7.354 7.400 11,787,029 -0.13(-1.72%)
Mar 08, 2021 7.733 7.789 7.437 7.530 16,977,480 -0.07(-0.97%)
Mar 05, 2021 7.502 7.724 7.380 7.604 15,996,710 +0.32(+4.45%)
Mar 04, 2021 6.992 7.335 6.816 7.280 22,795,228 +0.34(+4.94%)
Mar 03, 2021 6.965 7.205 6.928 6.937 9,804,612 +0.03(+0.40%)
Mar 02, 2021 6.909 7.020 6.844 6.909 7,208,223 +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.