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

Cenovus Energy Inc (TSX: CVE )

26.32 -0.20 (-0.75%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 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 29, 2020 5.950 6.020 5.810 6.000 7,370,416 -0.03(-0.50%)
May 28, 2020 6.160 6.230 6.000 6.030 4,870,517 -0.16(-2.58%)
May 27, 2020 6.050 6.220 5.860 6.190 5,893,446 +0.17(+2.82%)
May 26, 2020 6.050 6.130 5.980 6.020 4,552,909 +0.09(+1.52%)
May 25, 2020 6.020 6.030 5.890 5.930 2,349,966 +0.02(+0.34%)
May 22, 2020 5.840 6.000 5.780 5.910 4,422,432 -0.05(-0.84%)
May 21, 2020 6.020 6.130 5.790 5.960 7,104,317 -0.03(-0.50%)
May 20, 2020 5.750 5.990 5.680 5.990 6,631,068 +0.39(+6.96%)
May 19, 2020 5.980 6.070 5.550 5.600 11,278,453 +0.39(+7.49%)
May 15, 2020 5.210 5.210 5.210 0 +0.27(+5.47%)
May 14, 2020 4.780 5.070 4.500 4.940 9,773,199 +0.00(+0.00%)
May 13, 2020 5.290 5.290 4.920 4.940 7,890,785 -0.37(-6.97%)
May 12, 2020 5.200 5.450 5.190 5.310 6,907,139 +0.17(+3.31%)
May 11, 2020 5.300 5.360 5.100 5.140 5,997,672 -0.24(-4.46%)
May 08, 2020 5.450 5.500 5.320 5.380 8,146,053 +0.03(+0.56%)
May 07, 2020 5.200 5.360 5.140 5.350 9,011,689 +0.32(+6.36%)
May 06, 2020 5.140 5.350 4.980 5.030 9,615,978 -0.09(-1.76%)
May 05, 2020 5.010 5.270 4.880 5.120 13,129,775 +0.37(+7.79%)
May 04, 2020 4.500 4.930 4.490 4.750 11,139,992 +0.04(+0.85%)
May 01, 2020 5.010 5.080 4.620 4.710 10,004,119 -0.34(-6.73%)
Apr 30, 2020 5.210 5.230 4.720 5.050 14,894,884 +0.05(+1.00%)
Apr 29, 2020 4.550 5.030 4.540 5.000 14,680,998 +0.62(+14.16%)
Apr 28, 2020 4.300 4.490 4.290 4.380 8,532,169 +0.13(+3.06%)
Apr 27, 2020 4.140 4.370 3.920 4.250 7,714,475 -0.03(-0.70%)
Apr 24, 2020 4.500 4.650 4.150 4.280 10,054,800 -0.10(-2.28%)
Apr 23, 2020 4.260 4.750 4.220 4.380 15,467,231 +0.28(+6.83%)
Apr 22, 2020 3.850 4.120 3.840 4.100 8,740,475 +0.37(+9.92%)
Apr 21, 2020 3.570 3.760 3.550 3.730 10,979,246 +0.03(+0.81%)
Apr 20, 2020 3.510 3.870 3.500 3.700 10,407,046 -0.14(-3.65%)
Apr 17, 2020 3.530 3.890 3.490 3.840 12,457,064 +0.28(+7.87%)
Apr 16, 2020 3.560 3.630 3.500 3.560 10,307,884 +0.00(+0.00%)
Apr 15, 2020 3.490 3.610 3.370 3.560 9,214,407 -0.06(-1.66%)
Apr 14, 2020 3.590 3.690 3.500 3.620 10,116,058 -0.08(-2.16%)
Apr 13, 2020 4.040 4.080 3.650 3.700 10,024,307 -0.16(-4.15%)
Apr 09, 2020 3.860 3.860 3.860 0 -0.25(-6.08%)
Apr 08, 2020 3.950 4.170 3.700 4.110 14,357,005 +0.26(+6.75%)
Apr 07, 2020 4.030 4.390 3.800 3.850 22,906,780 +0.05(+1.32%)
Apr 06, 2020 3.540 3.900 3.410 3.800 17,613,316 +0.34(+9.83%)
Apr 03, 2020 3.790 3.800 3.070 3.460 21,788,764 +0.11(+3.28%)
Apr 02, 2020 3.100 3.550 2.910 3.350 28,262,380 +0.63(+23.16%)
Apr 01, 2020 2.730 2.900 2.520 2.720 11,285,306 -0.12(-4.23%)
Mar 31, 2020 2.700 3.020 2.560 2.840 24,795,604 +0.43(+17.84%)
Mar 30, 2020 2.350 2.430 2.220 2.410 11,381,489 +0.06(+2.55%)
Mar 27, 2020 2.570 2.630 2.310 2.350 18,291,832 -0.31(-11.65%)
Mar 26, 2020 2.870 3.020 2.580 2.660 10,754,195 -0.18(-6.34%)
Mar 25, 2020 2.640 3.130 2.560 2.840 15,555,287 +0.27(+10.51%)
Mar 24, 2020 2.540 2.600 2.450 2.570 7,444,525 +0.22(+9.36%)
Mar 23, 2020 2.480 2.600 2.270 2.350 11,016,833 -0.04(-1.67%)
Mar 20, 2020 2.500 2.590 2.360 2.390 20,968,188 +0.03(+1.27%)
Mar 19, 2020 2.320 2.500 2.210 2.360 18,474,966 +0.09(+3.96%)
Mar 18, 2020 2.590 2.770 2.060 2.270 16,608,591 -0.49(-17.75%)
Mar 17, 2020 3.490 3.520 2.640 2.760 12,436,684 -0.71(-20.46%)
Mar 16, 2020 3.600 3.690 3.300 3.470 11,664,832 -0.69(-16.59%)
Mar 13, 2020 3.840 4.170 3.780 4.160 13,254,573 +0.55(+15.24%)
Mar 12, 2020 3.890 3.890 3.430 3.610 14,769,459 -0.55(-13.22%)
Mar 11, 2020 4.110 4.250 4.000 4.160 23,897,092 -0.09(-2.12%)
Mar 10, 2020 5.250 5.250 3.880 4.250 20,561,992 +0.43(+11.26%)
Mar 09, 2020 4.550 4.850 3.680 3.820 22,655,532 -4.08(-51.65%)
Mar 06, 2020 8.640 8.810 7.800 7.900 8,489,970 -1.05(-11.73%)
Mar 05, 2020 9.100 9.190 8.870 8.950 10,401,428 -0.37(-3.97%)
Mar 04, 2020 9.620 9.770 9.160 9.320 6,874,829 -0.16(-1.69%)
Mar 03, 2020 9.940 10.07 9.440 9.480 6,289,696 -0.47(-4.72%)
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.