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

Cenovus Energy Inc (NY: CVE )

19.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 9.362 9.567 9.213 9.371 12,864,522 -0.01(-0.10%)
Sep 29, 2021 9.222 9.474 9.092 9.381 7,405,443 +0.15(+1.61%)
Sep 28, 2021 9.371 9.586 9.148 9.232 12,564,328 -0.01(-0.10%)
Sep 27, 2021 9.166 9.399 9.111 9.241 13,155,764 +0.33(+3.66%)
Sep 24, 2021 8.859 9.036 8.732 8.915 9,546,936 -0.02(-0.21%)
Sep 23, 2021 8.617 9.027 8.542 8.934 14,024,182 +0.44(+5.15%)
Sep 22, 2021 8.104 8.584 8.067 8.496 13,222,866 +0.62(+7.93%)
Sep 21, 2021 7.955 8.003 7.736 7.872 7,855,912 +0.03(+0.36%)
Sep 20, 2021 7.732 7.853 7.620 7.844 8,926,317 -0.23(-2.88%)
Sep 17, 2021 8.198 8.291 8.030 8.077 7,249,116 -0.19(-2.25%)
Sep 16, 2021 8.412 8.440 8.207 8.263 6,563,610 -0.20(-2.42%)
Sep 15, 2021 8.160 8.477 8.123 8.468 9,700,763 +0.52(+6.57%)
Sep 14, 2021 8.300 8.333 7.913 7.946 5,550,501 -0.25(-3.10%)
Sep 13, 2021 7.940 8.219 7.912 8.200 8,794,539 +0.42(+5.38%)
Sep 10, 2021 7.940 7.981 7.777 7.782 6,134,756 +0.00(+0.00%)
Sep 09, 2021 7.716 7.884 7.661 7.782 6,314,121 -0.02(-0.24%)
Sep 08, 2021 8.051 8.135 7.782 7.800 6,580,375 -0.20(-2.44%)
Sep 07, 2021 8.051 8.172 7.944 7.995 6,174,363 -0.15(-1.83%)
Sep 03, 2021 8.172 8.293 8.093 8.144 5,668,332 -0.08(-1.02%)
Sep 02, 2021 7.856 8.265 7.819 8.228 9,727,777 +0.49(+6.37%)
Sep 01, 2021 7.754 7.856 7.703 7.735 9,171,045 +0.04(+0.48%)
Aug 31, 2021 7.633 7.763 7.561 7.698 13,738,239 +0.03(+0.36%)
Aug 30, 2021 7.828 7.837 7.651 7.670 10,223,833 -0.11(-1.43%)
Aug 27, 2021 7.679 7.833 7.651 7.782 7,653,967 +0.20(+2.70%)
Aug 26, 2021 7.689 7.726 7.535 7.577 6,072,925 -0.18(-2.28%)
Aug 25, 2021 7.716 7.772 7.624 7.754 6,524,242 +0.04(+0.48%)
Aug 24, 2021 7.475 7.726 7.410 7.716 11,832,912 +0.33(+4.53%)
Aug 23, 2021 7.131 7.391 7.094 7.382 10,371,737 +0.47(+6.86%)
Aug 20, 2021 6.777 6.936 6.750 6.908 9,652,504 +0.03(+0.41%)
Aug 19, 2021 6.926 6.945 6.694 6.880 13,125,136 -0.22(-3.14%)
Aug 18, 2021 7.298 7.345 7.103 7.103 9,121,395 -0.13(-1.80%)
Aug 17, 2021 7.252 7.419 7.131 7.233 9,571,992 -0.10(-1.39%)
Aug 16, 2021 7.531 7.531 7.270 7.335 11,531,193 -0.31(-4.01%)
Aug 13, 2021 7.819 7.856 7.624 7.642 5,501,472 -0.20(-2.49%)
Aug 12, 2021 7.791 7.856 7.628 7.837 8,163,787 +0.05(+0.60%)
Aug 11, 2021 7.642 7.800 7.577 7.791 10,352,742 +0.14(+1.82%)
Aug 10, 2021 7.419 7.661 7.400 7.651 5,587,116 +0.28(+3.78%)
Aug 09, 2021 7.391 7.410 7.214 7.373 8,970,636 -0.17(-2.22%)
Aug 06, 2021 7.568 7.614 7.475 7.540 7,921,079 +0.06(+0.75%)
Aug 05, 2021 7.438 7.586 7.368 7.484 9,506,111 +0.22(+3.07%)
Aug 04, 2021 7.698 7.698 7.261 7.261 11,195,686 -0.57(-7.24%)
Aug 03, 2021 7.531 7.916 7.484 7.828 9,558,517 +0.25(+3.31%)
Aug 02, 2021 7.744 8.019 7.568 7.577 5,559,468 -0.18(-2.28%)
Jul 30, 2021 7.716 7.782 7.535 7.754 9,411,886 +0.00(+0.00%)
Jul 29, 2021 7.670 8.042 7.661 7.754 11,104,412 +0.21(+2.84%)
Jul 28, 2021 7.456 7.582 7.335 7.540 12,644,445 +0.09(+1.25%)
Jul 27, 2021 7.596 7.596 7.326 7.447 10,753,621 -0.20(-2.55%)
Jul 26, 2021 7.410 7.730 7.410 7.642 7,993,414 +0.15(+1.99%)
Jul 23, 2021 7.540 7.540 7.377 7.493 4,279,683 +0.00(+0.00%)
Jul 22, 2021 7.572 7.572 7.345 7.493 6,614,397 -0.03(-0.37%)
Jul 21, 2021 7.438 7.637 7.363 7.521 10,253,360 +0.28(+3.85%)
Jul 20, 2021 7.168 7.354 6.994 7.242 9,790,301 +0.05(+0.65%)
Jul 19, 2021 7.214 7.270 6.996 7.196 17,407,916 -0.33(-4.33%)
Jul 16, 2021 8.005 8.014 7.503 7.521 9,565,280 -0.37(-4.71%)
Jul 15, 2021 7.902 8.079 7.814 7.893 10,641,432 -0.13(-1.62%)
Jul 14, 2021 8.451 8.604 7.995 8.023 10,555,264 -0.39(-4.64%)
Jul 13, 2021 8.256 8.446 8.135 8.414 10,038,390 +0.11(+1.34%)
Jul 12, 2021 8.339 8.414 8.228 8.302 6,754,706 -0.18(-2.08%)
Jul 09, 2021 8.470 8.600 8.339 8.479 7,871,028 +0.14(+1.67%)
Jul 08, 2021 8.246 8.488 8.163 8.339 9,397,662 -0.14(-1.64%)
Jul 07, 2021 8.702 8.823 8.404 8.479 9,618,242 -0.26(-2.98%)
Jul 06, 2021 8.999 9.046 8.572 8.739 11,314,045 -0.30(-3.29%)
Jul 02, 2021 9.092 9.130 8.869 9.037 7,855,111 -0.17(-1.82%)
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.