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
)
20.31
+0.37 (+1.86%)
Official Closing Price
Updated: 6:30 PM EDT, May 24, 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 (%)
Apr 30, 2021
7.273
7.375
7.181
7.208
6,169,941
-0.16(-2.14%)
Apr 29, 2021
7.468
7.561
7.269
7.366
7,551,053
+0.05(+0.63%)
Apr 28, 2021
7.004
7.348
6.967
7.320
10,042,787
+0.35(+5.06%)
Apr 27, 2021
7.060
7.097
6.847
6.967
17,123,848
-0.06(-0.79%)
Apr 26, 2021
6.958
7.069
6.939
7.023
4,604,167
+0.06(+0.93%)
Apr 23, 2021
6.995
7.004
6.865
6.958
3,962,818
+0.06(+0.81%)
Apr 22, 2021
6.995
7.004
6.772
6.902
6,636,528
-0.10(-1.46%)
Apr 21, 2021
6.652
7.004
6.643
7.004
5,360,819
+0.22(+3.28%)
Apr 20, 2021
7.246
7.292
6.772
6.782
10,682,345
-0.50(-6.88%)
Apr 19, 2021
7.459
7.477
7.264
7.283
7,654,179
-0.11(-1.51%)
Apr 16, 2021
7.561
7.561
7.351
7.394
6,278,594
-0.11(-1.48%)
Apr 15, 2021
7.487
7.561
7.394
7.505
7,323,554
+0.07(+1.00%)
Apr 14, 2021
7.069
7.552
7.069
7.431
7,219,404
+0.43(+6.09%)
Apr 13, 2021
7.004
7.083
6.995
7.004
4,121,826
-0.04(-0.53%)
Apr 12, 2021
7.134
7.162
6.995
7.041
3,890,461
-0.01(-0.13%)
Apr 09, 2021
7.181
7.264
7.041
7.051
5,240,462
-0.17(-2.31%)
Apr 08, 2021
7.134
7.218
7.004
7.218
5,505,958
+0.06(+0.91%)
Apr 07, 2021
7.153
7.171
6.995
7.153
5,508,976
+0.00(+0.00%)
Apr 06, 2021
7.088
7.357
7.079
7.153
9,859,061
+0.11(+1.58%)
Apr 05, 2021
7.283
7.283
6.958
7.041
7,405,914
-0.26(-3.56%)
Apr 01, 2021
7.014
7.306
6.930
7.301
9,466,828
+0.32(+4.65%)
Mar 31, 2021
7.060
7.079
6.930
6.976
8,363,271
-0.06(-0.79%)
Mar 30, 2021
6.976
7.097
6.958
7.032
8,191,875
-0.01(-0.13%)
Mar 29, 2021
7.190
7.218
6.986
7.041
6,864,291
-0.19(-2.69%)
Mar 26, 2021
7.218
7.264
7.079
7.236
9,994,033
+0.13(+1.83%)
Mar 25, 2021
6.949
7.125
6.800
7.106
9,025,887
+0.00(+0.00%)
Mar 24, 2021
7.060
7.275
7.041
7.106
12,613,980
+0.19(+2.82%)
Mar 23, 2021
7.023
7.088
6.847
6.912
10,807,003
-0.34(-4.73%)
Mar 22, 2021
7.477
7.496
7.246
7.255
7,476,942
-0.17(-2.25%)
Mar 19, 2021
7.357
7.524
7.171
7.422
10,680,983
+0.12(+1.65%)
Mar 18, 2021
7.626
7.663
7.218
7.301
9,641,840
-0.45(-5.86%)
Mar 17, 2021
7.561
7.774
7.496
7.756
7,952,534
+0.14(+1.83%)
Mar 16, 2021
7.793
7.839
7.561
7.617
10,417,607
-0.24(-3.07%)
Mar 15, 2021
7.858
7.923
7.699
7.858
7,172,968
-0.01(-0.12%)
Mar 12, 2021
7.802
7.867
7.682
7.867
7,220,901
+0.05(+0.68%)
Mar 11, 2021
7.795
7.934
7.763
7.814
9,633,775
+0.12(+1.56%)
Mar 10, 2021
7.406
7.730
7.379
7.693
9,609,825
+0.30(+4.01%)
Mar 09, 2021
7.527
7.619
7.351
7.397
11,791,443
-0.13(-1.72%)
Mar 08, 2021
7.730
7.786
7.434
7.527
16,983,838
-0.07(-0.97%)
Mar 05, 2021
7.499
7.721
7.377
7.601
16,002,700
+0.32(+4.45%)
Mar 04, 2021
6.990
7.332
6.814
7.277
22,803,762
+0.34(+4.94%)
Mar 03, 2021
6.962
7.203
6.925
6.934
9,808,283
+0.03(+0.40%)
Mar 02, 2021
6.906
7.018
6.842
6.906
7,210,922
+0.03(+0.40%)
Mar 01, 2021
7.008
7.055
6.805
6.879
11,460,110
+0.02(+0.27%)
Feb 26, 2021
6.731
6.962
6.573
6.860
12,493,303
-0.04(-0.54%)
Feb 25, 2021
7.101
7.147
6.823
6.897
13,753,372
-0.15(-2.10%)
Feb 24, 2021
6.777
7.119
6.721
7.045
13,490,902
+0.27(+3.96%)
Feb 23, 2021
6.647
6.805
6.416
6.777
11,994,163
+0.12(+1.81%)
Feb 22, 2021
6.416
6.832
6.397
6.657
14,317,377
+0.27(+4.20%)
Feb 19, 2021
6.332
6.437
6.295
6.388
5,530,352
+0.11(+1.77%)
Feb 18, 2021
6.388
6.453
6.277
6.277
6,355,237
-0.15(-2.31%)
Feb 17, 2021
6.416
6.490
6.194
6.425
8,776,655
+0.00(+0.00%)
Feb 16, 2021
6.425
6.490
6.286
6.425
18,308,028
+0.18(+2.81%)
Feb 12, 2021
6.008
6.249
5.985
6.249
7,746,165
+0.18(+2.90%)
Feb 11, 2021
6.203
6.379
6.041
6.073
8,682,595
-0.11(-1.80%)
Feb 10, 2021
5.814
6.194
5.768
6.184
13,558,765
+0.44(+7.57%)
Feb 09, 2021
5.879
5.907
5.620
5.749
15,047,076
-0.23(-3.87%)
Feb 08, 2021
5.981
6.027
5.870
5.981
15,439,148
+0.10(+1.73%)
Feb 05, 2021
5.953
5.953
5.772
5.879
12,242,061
+0.04(+0.63%)
Feb 04, 2021
6.064
6.064
5.749
5.842
12,824,763
-0.13(-2.17%)
Feb 03, 2021
5.786
6.036
5.749
5.971
11,616,487
+0.24(+4.20%)
Feb 02, 2021
5.962
5.971
5.712
5.731
9,513,292
-0.03(-0.48%)
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
.