Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cenovus Energy Inc
(NY:
CVE
)
20.53
-0.24 (-1.16%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2021
7.110
7.129
6.979
7.026
8,304,185
-0.06(-0.79%)
Mar 30, 2021
7.026
7.148
7.007
7.082
8,134,000
-0.01(-0.13%)
Mar 29, 2021
7.241
7.269
7.035
7.092
6,815,795
-0.20(-2.69%)
Mar 26, 2021
7.269
7.316
7.129
7.288
9,923,425
+0.13(+1.83%)
Mar 25, 2021
6.998
7.176
6.849
7.157
8,962,119
+0.00(+0.00%)
Mar 24, 2021
7.110
7.327
7.092
7.157
12,524,863
+0.20(+2.82%)
Mar 23, 2021
7.073
7.138
6.895
6.961
10,730,652
-0.35(-4.73%)
Mar 22, 2021
7.531
7.549
7.297
7.306
7,424,118
-0.17(-2.25%)
Mar 19, 2021
7.409
7.577
7.222
7.475
10,605,522
+0.12(+1.65%)
Mar 18, 2021
7.680
7.718
7.269
7.353
9,573,720
-0.46(-5.86%)
Mar 17, 2021
7.615
7.830
7.549
7.811
7,896,350
+0.14(+1.83%)
Mar 16, 2021
7.848
7.895
7.615
7.671
10,344,007
-0.24(-3.07%)
Mar 15, 2021
7.914
7.979
7.754
7.914
7,122,291
-0.01(-0.12%)
Mar 12, 2021
7.858
7.923
7.736
7.923
7,169,885
+0.05(+0.68%)
Mar 11, 2021
7.851
7.991
7.818
7.869
9,565,713
+0.12(+1.56%)
Mar 10, 2021
7.459
7.785
7.431
7.748
9,541,932
+0.30(+4.01%)
Mar 09, 2021
7.580
7.674
7.403
7.450
11,708,138
-0.13(-1.72%)
Mar 08, 2021
7.785
7.841
7.487
7.580
16,863,848
-0.07(-0.97%)
Mar 05, 2021
7.552
7.776
7.429
7.655
15,889,643
+0.33(+4.45%)
Mar 04, 2021
7.040
7.385
6.862
7.329
22,642,656
+0.34(+4.94%)
Mar 03, 2021
7.012
7.254
6.974
6.984
9,738,989
+0.03(+0.40%)
Mar 02, 2021
6.956
7.067
6.890
6.956
7,159,978
+0.03(+0.40%)
Mar 01, 2021
7.058
7.105
6.853
6.928
11,379,146
+0.02(+0.27%)
Feb 26, 2021
6.778
7.012
6.620
6.909
12,405,039
-0.04(-0.54%)
Feb 25, 2021
7.151
7.198
6.872
6.946
13,656,206
-0.15(-2.10%)
Feb 24, 2021
6.825
7.170
6.769
7.095
13,395,590
+0.27(+3.96%)
Feb 23, 2021
6.695
6.853
6.461
6.825
11,909,425
+0.12(+1.81%)
Feb 22, 2021
6.461
6.881
6.443
6.704
14,216,226
+0.27(+4.20%)
Feb 19, 2021
6.378
6.483
6.340
6.433
5,491,280
+0.11(+1.77%)
Feb 18, 2021
6.433
6.499
6.322
6.322
6,310,338
-0.15(-2.31%)
Feb 17, 2021
6.461
6.536
6.238
6.471
8,714,649
+0.00(+0.00%)
Feb 16, 2021
6.471
6.536
6.331
6.471
18,178,684
+0.18(+2.81%)
Feb 12, 2021
6.051
6.294
6.028
6.294
7,691,439
+0.18(+2.90%)
Feb 11, 2021
6.247
6.424
6.084
6.116
8,621,254
-0.11(-1.80%)
Feb 10, 2021
5.855
6.238
5.809
6.228
13,462,974
+0.44(+7.57%)
Feb 09, 2021
5.921
5.949
5.660
5.790
14,940,770
-0.23(-3.87%)
Feb 08, 2021
6.023
6.070
5.911
6.023
15,330,073
+0.10(+1.73%)
Feb 05, 2021
5.995
5.995
5.813
5.921
12,155,572
+0.04(+0.63%)
Feb 04, 2021
6.107
6.107
5.790
5.883
12,734,158
-0.13(-2.17%)
Feb 03, 2021
5.827
6.079
5.790
6.014
11,534,418
+0.24(+4.20%)
Feb 02, 2021
6.005
6.014
5.753
5.771
9,446,082
-0.03(-0.48%)
Feb 01, 2021
5.622
5.855
5.538
5.799
12,587,088
+0.29(+5.25%)
Jan 29, 2021
5.464
5.632
5.417
5.510
18,508,726
+0.01(+0.17%)
Jan 28, 2021
5.436
5.576
5.315
5.501
11,419,253
+0.14(+2.61%)
Jan 27, 2021
5.268
5.510
5.184
5.361
9,755,889
-0.01(-0.17%)
Jan 26, 2021
5.604
5.669
5.277
5.371
9,949,772
-0.16(-2.87%)
Jan 25, 2021
5.417
5.548
5.315
5.529
8,912,399
+0.05(+0.85%)
Jan 22, 2021
5.548
5.641
5.417
5.482
10,321,570
-0.23(-4.08%)
Jan 21, 2021
5.799
5.799
5.538
5.716
11,020,656
-0.07(-1.13%)
Jan 20, 2021
5.818
5.916
5.753
5.781
6,747,872
+0.01(+0.16%)
Jan 19, 2021
5.734
5.809
5.650
5.771
12,491,409
+0.06(+0.98%)
Jan 15, 2021
6.051
6.051
5.708
5.716
15,210,847
-0.36(-5.98%)
Jan 14, 2021
5.827
6.158
5.762
6.079
11,015,651
+0.34(+5.84%)
Jan 13, 2021
5.939
5.949
5.720
5.744
12,217,587
-0.19(-3.14%)
Jan 12, 2021
6.079
6.098
5.921
5.930
11,937,454
-0.07(-1.24%)
Jan 11, 2021
5.902
6.014
5.827
6.005
12,846,726
-0.08(-1.38%)
Jan 08, 2021
6.433
6.461
6.054
6.088
11,852,693
-0.26(-4.11%)
Jan 07, 2021
6.331
6.431
6.252
6.350
15,471,855
+0.10(+1.64%)
Jan 06, 2021
6.256
6.359
6.098
6.247
17,022,252
+0.06(+0.90%)
Jan 05, 2021
5.874
6.228
5.846
6.191
24,800,224
+0.43(+7.44%)
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
.