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 +0.20 (+0.98%)
Streaming Delayed Price Updated: 1:06 PM 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 (%)
Feb 26, 2021 6.733 6.965 6.576 6.863 12,488,626 -0.04(-0.54%)
Feb 25, 2021 7.104 7.150 6.826 6.900 13,748,224 -0.15(-2.10%)
Feb 24, 2021 6.779 7.122 6.724 7.048 13,485,852 +0.27(+3.96%)
Feb 23, 2021 6.650 6.807 6.418 6.779 11,989,673 +0.12(+1.81%)
Feb 22, 2021 6.418 6.835 6.400 6.659 14,312,018 +0.27(+4.20%)
Feb 19, 2021 6.335 6.439 6.298 6.390 5,528,282 +0.11(+1.77%)
Feb 18, 2021 6.390 6.455 6.279 6.279 6,352,858 -0.15(-2.31%)
Feb 17, 2021 6.418 6.492 6.196 6.427 8,773,369 +0.00(+0.00%)
Feb 16, 2021 6.427 6.492 6.289 6.427 18,301,174 +0.18(+2.81%)
Feb 12, 2021 6.011 6.251 5.988 6.251 7,743,266 +0.18(+2.90%)
Feb 11, 2021 6.205 6.381 6.043 6.076 8,679,345 -0.11(-1.80%)
Feb 10, 2021 5.816 6.196 5.770 6.187 13,553,690 +0.44(+7.57%)
Feb 09, 2021 5.881 5.909 5.622 5.751 15,041,443 -0.23(-3.87%)
Feb 08, 2021 5.983 6.029 5.872 5.983 15,433,369 +0.10(+1.73%)
Feb 05, 2021 5.955 5.955 5.775 5.881 12,237,478 +0.04(+0.63%)
Feb 04, 2021 6.066 6.066 5.751 5.844 12,819,963 -0.13(-2.17%)
Feb 03, 2021 5.788 6.038 5.751 5.974 11,612,139 +0.24(+4.20%)
Feb 02, 2021 5.964 5.974 5.714 5.733 9,509,731 -0.03(-0.48%)
Feb 01, 2021 5.585 5.816 5.501 5.761 12,671,902 +0.29(+5.25%)
Jan 29, 2021 5.427 5.594 5.381 5.474 18,633,442 +0.01(+0.17%)
Jan 28, 2021 5.399 5.538 5.279 5.464 11,496,198 +0.14(+2.61%)
Jan 27, 2021 5.233 5.474 5.149 5.325 9,821,626 -0.01(-0.17%)
Jan 26, 2021 5.566 5.631 5.242 5.335 10,016,815 -0.16(-2.87%)
Jan 25, 2021 5.381 5.511 5.279 5.492 8,972,452 +0.05(+0.85%)
Jan 22, 2021 5.511 5.603 5.381 5.446 10,391,119 -0.23(-4.08%)
Jan 21, 2021 5.761 5.761 5.501 5.677 11,094,915 -0.06(-1.13%)
Jan 20, 2021 5.779 5.876 5.714 5.742 6,793,340 +0.01(+0.16%)
Jan 19, 2021 5.696 5.770 5.612 5.733 12,575,578 +0.06(+0.98%)
Jan 15, 2021 6.011 6.011 5.670 5.677 15,313,341 -0.36(-5.98%)
Jan 14, 2021 5.788 6.117 5.724 6.038 11,089,876 +0.33(+5.84%)
Jan 13, 2021 5.900 5.909 5.682 5.705 12,299,911 -0.19(-3.14%)
Jan 12, 2021 6.038 6.057 5.881 5.890 12,017,891 -0.07(-1.24%)
Jan 11, 2021 5.863 5.974 5.788 5.964 12,933,289 -0.08(-1.38%)
Jan 08, 2021 6.390 6.418 6.013 6.048 11,932,559 -0.26(-4.11%)
Jan 07, 2021 6.289 6.388 6.210 6.307 15,576,107 +0.10(+1.64%)
Jan 06, 2021 6.214 6.316 6.057 6.205 17,136,952 +0.06(+0.90%)
Jan 05, 2021 5.835 6.187 5.807 6.150 24,967,332 +0.43(+7.44%)
Jan 04, 2021 5.687 5.853 5.659 5.724 14,619,043 +0.13(+2.32%)
Dec 31, 2020 5.594 5.594 5.594 8,795,321 -0.09(-1.63%)
Dec 30, 2020 5.557 5.784 5.557 5.687 8,795,321 +0.13(+2.33%)
Dec 29, 2020 5.464 5.640 5.399 5.557 10,875,225 +0.20(+3.81%)
Dec 28, 2020 5.492 5.543 5.307 5.353 3,264,571 -0.11(-2.03%)
Dec 24, 2020 5.464 5.483 5.344 5.464 3,873,468 +0.01(+0.17%)
Dec 23, 2020 5.233 5.483 5.214 5.455 6,921,465 +0.31(+5.94%)
Dec 22, 2020 5.251 5.288 5.122 5.149 5,362,401 -0.16(-2.97%)
Dec 21, 2020 5.140 5.372 5.066 5.307 7,695,384 -0.19(-3.37%)
Dec 18, 2020 5.538 5.677 5.446 5.492 7,507,666 -0.04(-0.67%)
Dec 17, 2020 5.529 5.575 5.390 5.529 6,861,005 +0.07(+1.36%)
Dec 16, 2020 5.649 5.677 5.399 5.455 9,779,887 -0.21(-3.76%)
Dec 15, 2020 5.649 5.710 5.557 5.668 8,312,695 +0.07(+1.32%)
Dec 14, 2020 5.900 5.974 5.594 5.594 12,401,177 -0.16(-2.74%)
Dec 11, 2020 5.798 5.807 5.631 5.751 8,892,436 +0.01(+0.16%)
Dec 10, 2020 5.427 5.807 5.427 5.742 10,270,777 +0.31(+5.80%)
Dec 09, 2020 5.501 5.622 5.279 5.427 11,323,300 +0.03(+0.51%)
Dec 08, 2020 5.186 5.464 5.186 5.399 9,094,150 +0.17(+3.19%)
Dec 07, 2020 5.196 5.344 5.057 5.233 8,970,593 +0.00(+0.00%)
Dec 04, 2020 5.066 5.261 5.038 5.233 10,481,925 +0.30(+6.00%)
Dec 03, 2020 4.881 5.010 4.770 4.936 9,575,961 +0.11(+2.30%)
Dec 02, 2020 4.621 4.992 4.575 4.825 8,049,664 +0.19(+4.20%)
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.