Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2021 7.730 7.862 7.657 7.796 13,565,464 +0.03(+0.36%)
Aug 30, 2021 7.928 7.937 7.749 7.768 10,095,256 -0.11(-1.43%)
Aug 27, 2021 7.777 7.932 7.749 7.881 7,557,709 +0.21(+2.70%)
Aug 26, 2021 7.787 7.824 7.631 7.674 5,996,550 -0.18(-2.28%)
Aug 25, 2021 7.815 7.871 7.721 7.852 6,442,192 +0.04(+0.48%)
Aug 24, 2021 7.570 7.824 7.504 7.815 11,684,099 +0.34(+4.53%)
Aug 23, 2021 7.222 7.485 7.184 7.476 10,241,299 +0.48(+6.86%)
Aug 20, 2021 6.864 7.024 6.836 6.996 9,531,112 +0.03(+0.41%)
Aug 19, 2021 7.014 7.033 6.779 6.967 12,960,071 -0.23(-3.14%)
Aug 18, 2021 7.391 7.438 7.193 7.193 9,006,683 -0.13(-1.80%)
Aug 17, 2021 7.344 7.513 7.222 7.325 9,451,613 -0.10(-1.39%)
Aug 16, 2021 7.626 7.626 7.363 7.429 11,386,174 -0.31(-4.01%)
Aug 13, 2021 7.918 7.956 7.721 7.739 5,432,284 -0.20(-2.49%)
Aug 12, 2021 7.890 7.956 7.725 7.937 8,061,118 +0.05(+0.60%)
Aug 11, 2021 7.739 7.900 7.674 7.890 10,222,544 +0.14(+1.82%)
Aug 10, 2021 7.513 7.758 7.495 7.749 5,516,851 +0.28(+3.78%)
Aug 09, 2021 7.485 7.504 7.306 7.466 8,857,819 -0.17(-2.22%)
Aug 06, 2021 7.664 7.711 7.570 7.636 7,821,461 +0.06(+0.75%)
Aug 05, 2021 7.532 7.683 7.462 7.579 9,386,560 +0.23(+3.07%)
Aug 04, 2021 7.796 7.796 7.353 7.353 11,054,887 -0.57(-7.24%)
Aug 03, 2021 7.626 8.017 7.579 7.928 9,438,307 +0.25(+3.31%)
Aug 02, 2021 7.843 8.121 7.664 7.674 5,489,551 -0.18(-2.28%)
Jul 30, 2021 7.815 7.881 7.631 7.852 9,293,520 +0.00(+0.00%)
Jul 29, 2021 7.768 8.144 7.758 7.852 10,964,761 +0.22(+2.84%)
Jul 28, 2021 7.551 7.678 7.429 7.636 12,485,426 +0.09(+1.25%)
Jul 27, 2021 7.692 7.692 7.419 7.542 10,618,381 -0.20(-2.55%)
Jul 26, 2021 7.504 7.829 7.504 7.739 7,892,887 +0.15(+1.99%)
Jul 23, 2021 7.636 7.636 7.471 7.589 4,225,860 +0.00(+0.00%)
Jul 22, 2021 7.669 7.669 7.438 7.589 6,531,213 -0.03(-0.37%)
Jul 21, 2021 7.532 7.735 7.457 7.617 10,124,411 +0.28(+3.85%)
Jul 20, 2021 7.259 7.448 7.083 7.335 9,667,176 +0.05(+0.65%)
Jul 19, 2021 7.306 7.363 7.085 7.288 17,188,990 -0.33(-4.33%)
Jul 16, 2021 8.107 8.116 7.598 7.617 9,444,985 -0.38(-4.71%)
Jul 15, 2021 8.003 8.182 7.914 7.994 10,507,603 -0.13(-1.62%)
Jul 14, 2021 8.559 8.714 8.097 8.125 10,422,519 -0.40(-4.64%)
Jul 13, 2021 8.361 8.554 8.238 8.521 9,912,145 +0.11(+1.34%)
Jul 12, 2021 8.446 8.521 8.333 8.408 6,669,758 -0.18(-2.08%)
Jul 09, 2021 8.577 8.709 8.446 8.587 7,772,040 +0.14(+1.67%)
Jul 08, 2021 8.351 8.596 8.267 8.446 9,279,475 -0.14(-1.64%)
Jul 07, 2021 8.813 8.935 8.512 8.587 9,497,280 -0.26(-2.98%)
Jul 06, 2021 9.114 9.161 8.681 8.850 11,171,757 -0.30(-3.29%)
Jul 02, 2021 9.208 9.246 8.982 9.152 7,756,323 -0.17(-1.82%)
Jul 01, 2021 9.321 9.397 9.171 9.321 11,576,764 +0.30(+3.34%)
Jun 30, 2021 8.935 9.091 8.935 9.020 8,132,268 +0.13(+1.48%)
Jun 29, 2021 8.945 9.001 8.827 8.888 10,261,408 +0.05(+0.53%)
Jun 28, 2021 9.133 9.133 8.789 8.841 14,618,519 -0.33(-3.59%)
Jun 25, 2021 9.302 9.317 9.152 9.171 6,278,322 -0.07(-0.71%)
Jun 24, 2021 9.227 9.274 9.097 9.236 7,620,258 +0.02(+0.20%)
Jun 23, 2021 9.406 9.495 9.199 9.218 10,669,201 -0.08(-0.91%)
Jun 22, 2021 9.406 9.406 9.166 9.302 12,909,552 -0.13(-1.40%)
Jun 21, 2021 9.218 9.481 9.067 9.434 10,031,541 +0.33(+3.62%)
Jun 18, 2021 8.926 9.359 8.836 9.105 12,122,738 -0.01(-0.10%)
Jun 17, 2021 9.481 9.491 8.954 9.114 13,158,208 -0.40(-4.25%)
Jun 16, 2021 9.801 9.811 9.458 9.519 10,534,582 -0.28(-2.88%)
Jun 15, 2021 9.519 9.929 9.519 9.801 14,940,094 +0.36(+3.79%)
Jun 14, 2021 9.462 9.604 9.401 9.444 9,207,351 +0.04(+0.44%)
Jun 11, 2021 9.506 9.571 9.346 9.402 9,838,341 -0.08(-0.79%)
Jun 10, 2021 9.496 9.506 9.177 9.477 17,243,554 +0.16(+1.72%)
Jun 09, 2021 9.327 9.459 9.181 9.318 11,569,355 +0.07(+0.71%)
Jun 08, 2021 8.941 9.327 8.904 9.252 17,033,894 +0.35(+3.91%)
Jun 07, 2021 8.876 9.017 8.706 8.904 10,679,612 +0.05(+0.53%)
Jun 04, 2021 8.744 8.932 8.659 8.857 10,434,340 +0.23(+2.61%)
Jun 03, 2021 8.594 8.655 8.490 8.631 8,609,482 +0.00(+0.00%)
Jun 02, 2021 8.453 8.744 8.349 8.631 14,214,446 +0.29(+3.49%)
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.