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
)
19.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2021
8.823
8.976
8.823
8.907
8,235,844
+0.13(+1.48%)
Jun 29, 2021
8.832
8.888
8.716
8.776
10,392,101
+0.05(+0.53%)
Jun 28, 2021
9.018
9.018
8.679
8.730
14,804,706
-0.33(-3.59%)
Jun 25, 2021
9.185
9.199
9.037
9.055
6,358,285
-0.07(-0.71%)
Jun 24, 2021
9.111
9.158
8.982
9.120
7,717,312
+0.02(+0.20%)
Jun 23, 2021
9.288
9.376
9.083
9.102
10,805,088
-0.08(-0.91%)
Jun 22, 2021
9.288
9.288
9.051
9.185
13,073,973
-0.13(-1.40%)
Jun 21, 2021
9.102
9.362
8.953
9.316
10,159,306
+0.33(+3.62%)
Jun 18, 2021
8.814
9.241
8.725
8.990
12,277,138
-0.01(-0.10%)
Jun 17, 2021
9.362
9.371
8.841
8.999
13,325,796
-0.40(-4.25%)
Jun 16, 2021
9.678
9.687
9.339
9.399
10,668,755
-0.28(-2.88%)
Jun 15, 2021
9.399
9.804
9.399
9.678
15,130,377
+0.35(+3.79%)
Jun 14, 2021
9.343
9.483
9.283
9.325
9,324,619
+0.04(+0.48%)
Jun 11, 2021
9.383
9.448
9.225
9.281
9,967,140
-0.07(-0.79%)
Jun 10, 2021
9.374
9.383
9.058
9.355
17,469,298
+0.16(+1.72%)
Jun 09, 2021
9.206
9.336
9.063
9.197
11,720,815
+0.06(+0.71%)
Jun 08, 2021
8.826
9.206
8.789
9.132
17,256,894
+0.34(+3.91%)
Jun 07, 2021
8.761
8.900
8.594
8.789
10,819,424
+0.05(+0.53%)
Jun 04, 2021
8.631
8.817
8.548
8.742
10,570,941
+0.22(+2.61%)
Jun 03, 2021
8.483
8.543
8.380
8.520
8,722,193
+0.00(+0.00%)
Jun 02, 2021
8.343
8.631
8.241
8.520
14,400,535
+0.29(+3.49%)
Jun 01, 2021
7.935
8.297
7.870
8.232
17,257,782
+0.69(+9.10%)
May 28, 2021
7.462
7.569
7.364
7.545
7,666,341
+0.11(+1.50%)
May 27, 2021
7.350
7.499
7.322
7.434
7,099,780
+0.14(+1.91%)
May 26, 2021
7.174
7.355
7.155
7.295
8,030,897
+0.11(+1.55%)
May 25, 2021
7.378
7.425
7.174
7.183
7,819,198
-0.27(-3.61%)
May 24, 2021
7.369
7.462
7.202
7.452
6,585,779
+0.20(+2.82%)
May 21, 2021
7.397
7.415
7.206
7.248
8,183,738
-0.03(-0.38%)
May 20, 2021
7.322
7.332
7.137
7.276
7,283,857
-0.05(-0.63%)
May 19, 2021
7.480
7.480
7.248
7.322
11,252,230
-0.30(-3.90%)
May 18, 2021
7.694
7.861
7.499
7.619
11,571,950
-0.07(-0.97%)
May 17, 2021
7.443
7.694
7.397
7.694
11,673,467
+0.23(+3.11%)
May 14, 2021
7.239
7.489
7.239
7.462
12,735,772
+0.32(+4.42%)
May 13, 2021
7.239
7.378
7.011
7.146
12,423,153
-0.19(-2.53%)
May 12, 2021
7.202
7.554
7.202
7.332
13,844,130
+0.17(+2.33%)
May 11, 2021
6.961
7.220
6.812
7.165
14,652,945
+0.06(+0.78%)
May 10, 2021
7.471
7.490
7.090
7.109
16,439,569
-0.22(-3.04%)
May 07, 2021
7.406
7.457
7.281
7.332
11,779,417
-0.06(-0.88%)
May 06, 2021
7.304
7.401
7.118
7.397
8,990,649
+0.15(+2.05%)
May 05, 2021
7.211
7.336
7.035
7.248
14,464,717
+0.14(+1.96%)
May 04, 2021
7.480
7.480
7.026
7.109
14,709,783
-0.38(-5.08%)
May 03, 2021
7.295
7.490
7.211
7.490
7,100,377
+0.28(+3.86%)
Apr 30, 2021
7.276
7.378
7.183
7.211
6,167,631
-0.16(-2.14%)
Apr 29, 2021
7.471
7.564
7.271
7.369
7,548,226
+0.05(+0.63%)
Apr 28, 2021
7.007
7.350
6.970
7.322
10,039,027
+0.35(+5.06%)
Apr 27, 2021
7.063
7.100
6.849
6.970
17,117,436
-0.06(-0.79%)
Apr 26, 2021
6.961
7.072
6.942
7.026
4,602,444
+0.06(+0.93%)
Apr 23, 2021
6.998
7.007
6.868
6.961
3,961,334
+0.06(+0.81%)
Apr 22, 2021
6.998
7.007
6.775
6.905
6,634,044
-0.10(-1.46%)
Apr 21, 2021
6.654
7.007
6.645
7.007
5,358,812
+0.22(+3.28%)
Apr 20, 2021
7.248
7.295
6.775
6.784
10,678,345
-0.50(-6.88%)
Apr 19, 2021
7.462
7.480
7.267
7.285
7,651,314
-0.11(-1.51%)
Apr 16, 2021
7.564
7.564
7.354
7.397
6,276,244
-0.11(-1.48%)
Apr 15, 2021
7.490
7.564
7.397
7.508
7,320,812
+0.07(+1.00%)
Apr 14, 2021
7.072
7.554
7.072
7.434
7,216,702
+0.43(+6.09%)
Apr 13, 2021
7.007
7.086
6.998
7.007
4,120,283
-0.04(-0.53%)
Apr 12, 2021
7.137
7.165
6.998
7.044
3,889,005
-0.01(-0.13%)
Apr 09, 2021
7.183
7.267
7.044
7.053
5,238,500
-0.17(-2.31%)
Apr 08, 2021
7.137
7.220
7.007
7.220
5,503,896
+0.06(+0.91%)
Apr 07, 2021
7.155
7.174
6.998
7.155
5,506,913
+0.00(+0.00%)
Apr 06, 2021
7.090
7.360
7.081
7.155
9,855,370
+0.11(+1.58%)
Apr 05, 2021
7.285
7.285
6.961
7.044
7,403,141
-0.26(-3.56%)
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
.