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

Cenovus Energy Inc (TSX: CVE )

28.15 -0.27 (-0.95%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 10, 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 (%)
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%)
Mar 02, 2020 10.03 10.05 9.600 9.950 7,028,634 +0.08(+0.81%)
Feb 28, 2020 9.670 9.890 9.410 9.870 9,694,317 -0.25(-2.47%)
Feb 27, 2020 10.20 10.36 9.710 10.12 4,831,232 -0.43(-4.08%)
Feb 26, 2020 11.01 11.10 10.53 10.55 5,395,713 -0.42(-3.83%)
Feb 25, 2020 11.33 11.34 10.86 10.97 6,254,857 -0.33(-2.92%)
Feb 24, 2020 11.48 11.53 11.25 11.30 13,550,053 -0.65(-5.44%)
Feb 21, 2020 12.08 12.10 11.87 11.95 7,713,433 -0.28(-2.29%)
Feb 20, 2020 12.08 12.27 12.04 12.23 5,930,795 +0.21(+1.75%)
Feb 19, 2020 11.89 12.06 11.78 12.02 4,027,858 +0.21(+1.78%)
Feb 18, 2020 11.68 11.89 11.57 11.81 3,407,202 -0.01(-0.08%)
Feb 14, 2020 11.82 11.82 11.82 0 -0.12(-1.01%)
Feb 13, 2020 11.98 12.11 11.86 11.94 3,045,247 -0.16(-1.32%)
Feb 12, 2020 12.12 12.45 11.28 12.10 10,332,670 +0.12(+1.00%)
Feb 11, 2020 12.11 12.26 11.94 11.98 4,661,046 +0.04(+0.34%)
Feb 10, 2020 11.79 11.96 11.59 11.94 2,433,991 +0.07(+0.59%)
Feb 07, 2020 12.01 12.11 11.75 11.87 3,881,644 -0.29(-2.38%)
Feb 06, 2020 12.11 12.36 11.83 12.16 2,675,797 +0.01(+0.08%)
Feb 05, 2020 11.87 12.41 11.84 12.15 3,792,377 +0.58(+5.01%)
Feb 04, 2020 11.73 11.82 11.57 11.57 2,096,368 +0.10(+0.87%)
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.