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: 7:00 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 (%)
Jul 30, 2021
7.714
7.779
7.532
7.751
9,415,411
+0.00(+0.00%)
Jul 29, 2021
7.667
8.039
7.658
7.751
11,108,571
+0.21(+2.84%)
Jul 28, 2021
7.453
7.579
7.333
7.537
12,649,181
+0.09(+1.25%)
Jul 27, 2021
7.593
7.593
7.323
7.444
10,757,648
-0.20(-2.55%)
Jul 26, 2021
7.407
7.728
7.407
7.639
7,996,407
+0.15(+1.99%)
Jul 23, 2021
7.537
7.537
7.374
7.491
4,281,285
+0.00(+0.00%)
Jul 22, 2021
7.570
7.570
7.342
7.491
6,616,874
-0.03(-0.37%)
Jul 21, 2021
7.435
7.635
7.360
7.518
10,257,199
+0.28(+3.85%)
Jul 20, 2021
7.165
7.351
6.992
7.240
9,793,967
+0.05(+0.65%)
Jul 19, 2021
7.212
7.268
6.993
7.193
17,414,436
-0.33(-4.33%)
Jul 16, 2021
8.002
8.011
7.500
7.518
9,568,862
-0.37(-4.71%)
Jul 15, 2021
7.899
8.076
7.811
7.890
10,645,417
-0.13(-1.62%)
Jul 14, 2021
8.448
8.601
7.992
8.020
10,559,217
-0.39(-4.64%)
Jul 13, 2021
8.253
8.443
8.132
8.411
10,042,149
+0.11(+1.34%)
Jul 12, 2021
8.336
8.411
8.225
8.299
6,757,236
-0.18(-2.08%)
Jul 09, 2021
8.466
8.596
8.336
8.476
7,873,976
+0.14(+1.67%)
Jul 08, 2021
8.243
8.485
8.160
8.336
9,401,182
-0.14(-1.64%)
Jul 07, 2021
8.699
8.820
8.401
8.476
9,621,843
-0.26(-2.98%)
Jul 06, 2021
8.996
9.043
8.569
8.736
11,318,282
-0.30(-3.29%)
Jul 02, 2021
9.089
9.126
8.866
9.033
7,858,053
-0.17(-1.82%)
Jul 01, 2021
9.201
9.275
9.052
9.201
11,728,601
+0.30(+3.34%)
Jun 30, 2021
8.820
8.973
8.820
8.903
8,238,928
+0.13(+1.48%)
Jun 29, 2021
8.829
8.885
8.713
8.773
10,395,993
+0.05(+0.53%)
Jun 28, 2021
9.015
9.015
8.675
8.727
14,810,250
-0.33(-3.59%)
Jun 25, 2021
9.182
9.196
9.033
9.052
6,360,666
-0.07(-0.71%)
Jun 24, 2021
9.108
9.154
8.979
9.117
7,720,202
+0.02(+0.20%)
Jun 23, 2021
9.284
9.373
9.080
9.098
10,809,135
-0.08(-0.91%)
Jun 22, 2021
9.284
9.284
9.047
9.182
13,078,869
-0.13(-1.40%)
Jun 21, 2021
9.098
9.359
8.950
9.312
10,163,111
+0.33(+3.62%)
Jun 18, 2021
8.810
9.238
8.722
8.987
12,281,736
-0.01(-0.10%)
Jun 17, 2021
9.359
9.368
8.838
8.996
13,330,786
-0.40(-4.25%)
Jun 16, 2021
9.675
9.684
9.335
9.396
10,672,750
-0.28(-2.88%)
Jun 15, 2021
9.396
9.800
9.396
9.675
15,136,043
+0.35(+3.79%)
Jun 14, 2021
9.340
9.479
9.280
9.321
9,328,111
+0.04(+0.48%)
Jun 11, 2021
9.379
9.444
9.222
9.277
9,970,873
-0.07(-0.79%)
Jun 10, 2021
9.370
9.379
9.055
9.351
17,475,840
+0.16(+1.72%)
Jun 09, 2021
9.203
9.333
9.059
9.194
11,725,205
+0.06(+0.71%)
Jun 08, 2021
8.823
9.203
8.786
9.129
17,263,356
+0.34(+3.91%)
Jun 07, 2021
8.758
8.897
8.591
8.786
10,823,476
+0.05(+0.53%)
Jun 04, 2021
8.628
8.813
8.544
8.739
10,574,900
+0.22(+2.61%)
Jun 03, 2021
8.479
8.540
8.377
8.517
8,725,460
+0.00(+0.00%)
Jun 02, 2021
8.340
8.628
8.238
8.517
14,405,928
+0.29(+3.49%)
Jun 01, 2021
7.932
8.294
7.867
8.229
17,264,244
+0.69(+9.10%)
May 28, 2021
7.459
7.566
7.361
7.542
7,669,212
+0.11(+1.50%)
May 27, 2021
7.348
7.496
7.320
7.431
7,102,439
+0.14(+1.91%)
May 26, 2021
7.171
7.352
7.153
7.292
8,033,905
+0.11(+1.55%)
May 25, 2021
7.375
7.422
7.171
7.181
7,822,126
-0.27(-3.61%)
May 24, 2021
7.366
7.459
7.199
7.450
6,588,246
+0.20(+2.82%)
May 21, 2021
7.394
7.413
7.204
7.246
8,186,802
-0.03(-0.38%)
May 20, 2021
7.320
7.329
7.134
7.273
7,286,585
-0.05(-0.63%)
May 19, 2021
7.477
7.477
7.246
7.320
11,256,444
-0.30(-3.90%)
May 18, 2021
7.691
7.858
7.496
7.617
11,576,283
-0.07(-0.97%)
May 17, 2021
7.440
7.691
7.394
7.691
11,677,838
+0.23(+3.11%)
May 14, 2021
7.236
7.486
7.236
7.459
12,740,542
+0.32(+4.42%)
May 13, 2021
7.236
7.375
7.009
7.143
12,427,805
-0.19(-2.53%)
May 12, 2021
7.199
7.552
7.199
7.329
13,849,315
+0.17(+2.33%)
May 11, 2021
6.958
7.218
6.809
7.162
14,658,433
+0.06(+0.78%)
May 10, 2021
7.468
7.487
7.088
7.106
16,445,726
-0.22(-3.04%)
May 07, 2021
7.403
7.454
7.278
7.329
11,783,829
-0.06(-0.88%)
May 06, 2021
7.301
7.399
7.116
7.394
8,994,016
+0.15(+2.05%)
May 05, 2021
7.208
7.334
7.032
7.246
14,470,134
+0.14(+1.96%)
May 04, 2021
7.477
7.477
7.023
7.106
14,715,291
-0.38(-5.08%)
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
.