Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 7.768 7.834 7.586 7.806 9,348,892 +0.00(+0.00%)
Jul 29, 2021 7.722 8.096 7.712 7.806 11,030,089 +0.22(+2.84%)
Jul 28, 2021 7.506 7.633 7.385 7.591 12,559,815 +0.09(+1.25%)
Jul 27, 2021 7.647 7.647 7.375 7.497 10,681,646 -0.20(-2.55%)
Jul 26, 2021 7.460 7.783 7.460 7.694 7,939,913 +0.15(+1.99%)
Jul 23, 2021 7.591 7.591 7.427 7.544 4,251,038 +0.00(+0.00%)
Jul 22, 2021 7.623 7.623 7.394 7.544 6,570,126 -0.03(-0.37%)
Jul 21, 2021 7.488 7.689 7.413 7.572 10,184,733 +0.28(+3.85%)
Jul 20, 2021 7.216 7.403 7.041 7.291 9,724,773 +0.05(+0.65%)
Jul 19, 2021 7.263 7.319 7.043 7.244 17,291,404 -0.33(-4.33%)
Jul 16, 2021 8.059 8.068 7.553 7.572 9,501,259 -0.37(-4.71%)
Jul 15, 2021 7.956 8.134 7.867 7.946 10,570,207 -0.13(-1.62%)
Jul 14, 2021 8.508 8.662 8.049 8.077 10,484,616 -0.39(-4.64%)
Jul 13, 2021 8.311 8.503 8.190 8.470 9,971,202 +0.11(+1.34%)
Jul 12, 2021 8.396 8.470 8.283 8.358 6,709,496 -0.18(-2.08%)
Jul 09, 2021 8.527 8.658 8.396 8.536 7,818,346 +0.14(+1.67%)
Jul 08, 2021 8.302 8.545 8.218 8.396 9,334,763 -0.14(-1.64%)
Jul 07, 2021 8.761 8.882 8.461 8.536 9,553,866 -0.26(-2.98%)
Jul 06, 2021 9.060 9.107 8.630 8.798 11,238,319 -0.30(-3.29%)
Jul 02, 2021 9.154 9.191 8.929 9.098 7,802,536 -0.17(-1.82%)
Jul 01, 2021 9.266 9.341 9.116 9.266 11,645,739 +0.30(+3.34%)
Jun 30, 2021 8.882 9.037 8.882 8.967 8,180,721 +0.13(+1.48%)
Jun 29, 2021 8.892 8.948 8.775 8.835 10,322,546 +0.05(+0.53%)
Jun 28, 2021 9.079 9.079 8.737 8.789 14,705,616 -0.33(-3.59%)
Jun 25, 2021 9.247 9.261 9.098 9.116 6,315,728 -0.07(-0.71%)
Jun 24, 2021 9.172 9.219 9.043 9.182 7,665,660 +0.02(+0.20%)
Jun 23, 2021 9.350 9.439 9.144 9.163 10,732,768 -0.08(-0.91%)
Jun 22, 2021 9.350 9.350 9.112 9.247 12,986,467 -0.13(-1.40%)
Jun 21, 2021 9.163 9.425 9.013 9.378 10,091,309 +0.33(+3.62%)
Jun 18, 2021 8.873 9.303 8.784 9.051 12,194,966 -0.01(-0.10%)
Jun 17, 2021 9.425 9.434 8.901 9.060 13,236,605 -0.40(-4.25%)
Jun 16, 2021 9.743 9.753 9.402 9.463 10,597,347 -0.28(-2.88%)
Jun 15, 2021 9.463 9.870 9.463 9.743 15,029,108 +0.36(+3.79%)
Jun 14, 2021 9.406 9.547 9.346 9.388 9,262,209 +0.04(+0.48%)
Jun 11, 2021 9.446 9.511 9.287 9.343 9,900,429 -0.07(-0.79%)
Jun 10, 2021 9.437 9.446 9.119 9.418 17,352,374 +0.16(+1.72%)
Jun 09, 2021 9.268 9.399 9.124 9.259 11,642,367 +0.07(+0.71%)
Jun 08, 2021 8.885 9.268 8.848 9.194 17,141,392 +0.35(+3.91%)
Jun 07, 2021 8.820 8.960 8.652 8.848 10,747,008 +0.05(+0.53%)
Jun 04, 2021 8.689 8.876 8.605 8.801 10,500,188 +0.22(+2.61%)
Jun 03, 2021 8.540 8.600 8.437 8.577 8,663,815 +0.00(+0.00%)
Jun 02, 2021 8.400 8.689 8.297 8.577 14,304,150 +0.29(+3.49%)
Jun 01, 2021 7.988 8.353 7.923 8.287 17,142,274 +0.69(+9.10%)
May 28, 2021 7.512 7.620 7.414 7.596 7,615,029 +0.11(+1.50%)
May 27, 2021 7.400 7.549 7.372 7.484 7,052,260 +0.14(+1.91%)
May 26, 2021 7.222 7.405 7.204 7.344 7,977,145 +0.11(+1.55%)
May 25, 2021 7.428 7.475 7.222 7.232 7,766,863 -0.27(-3.61%)
May 24, 2021 7.419 7.512 7.250 7.503 6,541,700 +0.21(+2.82%)
May 21, 2021 7.447 7.465 7.255 7.297 8,128,963 -0.03(-0.38%)
May 20, 2021 7.372 7.381 7.185 7.325 7,235,105 -0.05(-0.63%)
May 19, 2021 7.531 7.531 7.297 7.372 11,176,918 -0.30(-3.90%)
May 18, 2021 7.746 7.914 7.549 7.671 11,494,497 -0.07(-0.97%)
May 17, 2021 7.493 7.746 7.447 7.746 11,595,335 +0.23(+3.11%)
May 14, 2021 7.288 7.539 7.288 7.512 12,650,530 +0.32(+4.42%)
May 13, 2021 7.288 7.428 7.058 7.194 12,340,003 -0.19(-2.53%)
May 12, 2021 7.250 7.605 7.250 7.381 13,751,470 +0.17(+2.33%)
May 11, 2021 7.007 7.269 6.858 7.213 14,554,872 +0.06(+0.78%)
May 10, 2021 7.521 7.540 7.138 7.157 16,329,538 -0.22(-3.04%)
May 07, 2021 7.456 7.507 7.330 7.381 11,700,576 -0.07(-0.88%)
May 06, 2021 7.353 7.451 7.166 7.447 8,930,474 +0.15(+2.05%)
May 05, 2021 7.260 7.386 7.082 7.297 14,367,903 +0.14(+1.96%)
May 04, 2021 7.531 7.531 7.073 7.157 14,611,328 -0.38(-5.08%)
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.