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

Cenovus Energy Inc (TSX: CVE )

28.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2020 6.350 6.350 6.350 0 -0.02(-0.31%)
Jun 29, 2020 6.090 6.430 6.030 6.370 5,852,451 +0.30(+4.94%)
Jun 26, 2020 6.300 6.310 5.970 6.070 6,455,880 -0.27(-4.26%)
Jun 25, 2020 6.100 6.500 6.090 6.340 5,256,832 +0.12(+1.93%)
Jun 24, 2020 6.250 6.330 6.090 6.220 6,841,796 -0.14(-2.20%)
Jun 23, 2020 6.380 6.500 6.310 6.360 4,802,671 +0.11(+1.76%)
Jun 22, 2020 6.150 6.270 6.040 6.250 3,629,354 +0.07(+1.13%)
Jun 19, 2020 6.270 6.340 6.120 6.180 15,936,031 +0.13(+2.15%)
Jun 18, 2020 6.110 6.300 5.950 6.050 9,086,558 -0.20(-3.20%)
Jun 17, 2020 6.600 6.630 6.210 6.250 4,228,817 -0.38(-5.73%)
Jun 16, 2020 6.660 6.870 6.500 6.630 6,406,057 +0.35(+5.57%)
Jun 15, 2020 5.800 6.340 5.800 6.280 5,999,882 +0.07(+1.13%)
Jun 12, 2020 6.440 6.600 6.080 6.210 7,363,881 +0.09(+1.47%)
Jun 11, 2020 6.010 6.520 6.010 6.120 8,302,289 -0.74(-10.79%)
Jun 10, 2020 7.090 7.150 6.760 6.860 5,631,915 -0.33(-4.59%)
Jun 09, 2020 7.490 7.500 7.110 7.190 8,952,959 -0.52(-6.74%)
Jun 08, 2020 7.500 7.800 7.260 7.710 10,832,682 +0.66(+9.36%)
Jun 05, 2020 6.880 7.130 6.850 7.050 8,879,885 +0.55(+8.46%)
Jun 04, 2020 6.420 6.540 6.370 6.500 6,500,847 +0.03(+0.46%)
Jun 03, 2020 6.500 6.680 6.420 6.470 5,638,177 +0.05(+0.78%)
Jun 02, 2020 6.170 6.440 6.160 6.420 4,795,460 +0.31(+5.07%)
Jun 01, 2020 5.900 6.130 5.780 6.110 4,975,014 +0.11(+1.83%)
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%)
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.