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
)
21.46
+0.18 (+0.85%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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
7.108
7.126
6.977
7.023
8,307,295
-0.06(-0.79%)
Mar 30, 2021
7.023
7.145
7.005
7.080
8,137,046
-0.01(-0.13%)
Mar 29, 2021
7.238
7.266
7.033
7.089
6,818,348
-0.20(-2.69%)
Mar 26, 2021
7.266
7.313
7.126
7.285
9,927,141
+0.13(+1.83%)
Mar 25, 2021
6.995
7.173
6.846
7.154
8,965,475
+0.00(+0.00%)
Mar 24, 2021
7.108
7.324
7.089
7.154
12,529,553
+0.20(+2.82%)
Mar 23, 2021
7.070
7.136
6.893
6.958
10,734,671
-0.35(-4.73%)
Mar 22, 2021
7.528
7.547
7.294
7.304
7,426,898
-0.17(-2.25%)
Mar 19, 2021
7.406
7.575
7.220
7.472
10,609,494
+0.12(+1.65%)
Mar 18, 2021
7.677
7.715
7.266
7.350
9,577,305
-0.46(-5.86%)
Mar 17, 2021
7.612
7.827
7.547
7.808
7,899,307
+0.14(+1.83%)
Mar 16, 2021
7.845
7.892
7.612
7.668
10,347,881
-0.24(-3.07%)
Mar 15, 2021
7.911
7.976
7.751
7.911
7,124,959
-0.01(-0.12%)
Mar 12, 2021
7.855
7.920
7.733
7.920
7,172,570
+0.05(+0.68%)
Mar 11, 2021
7.848
7.988
7.815
7.866
9,569,295
+0.12(+1.56%)
Mar 10, 2021
7.456
7.783
7.428
7.745
9,545,505
+0.30(+4.00%)
Mar 09, 2021
7.577
7.671
7.400
7.447
11,712,521
-0.13(-1.72%)
Mar 08, 2021
7.783
7.838
7.484
7.577
16,870,162
-0.07(-0.97%)
Mar 05, 2021
7.550
7.773
7.427
7.652
15,895,592
+0.33(+4.45%)
Mar 04, 2021
7.037
7.382
6.860
7.326
22,651,134
+0.34(+4.94%)
Mar 03, 2021
7.009
7.251
6.972
6.981
9,742,636
+0.03(+0.40%)
Mar 02, 2021
6.953
7.065
6.888
6.953
7,162,659
+0.03(+0.40%)
Mar 01, 2021
7.056
7.102
6.850
6.925
11,383,406
+0.02(+0.27%)
Feb 26, 2021
6.776
7.009
6.617
6.906
12,409,684
-0.04(-0.54%)
Feb 25, 2021
7.149
7.195
6.869
6.944
13,661,319
-0.15(-2.10%)
Feb 24, 2021
6.823
7.167
6.767
7.093
13,400,606
+0.27(+3.96%)
Feb 23, 2021
6.692
6.850
6.459
6.823
11,913,884
+0.12(+1.81%)
Feb 22, 2021
6.459
6.878
6.440
6.701
14,221,549
+0.27(+4.20%)
Feb 19, 2021
6.375
6.480
6.338
6.431
5,493,337
+0.11(+1.77%)
Feb 18, 2021
6.431
6.496
6.319
6.319
6,312,701
-0.15(-2.31%)
Feb 17, 2021
6.459
6.534
6.235
6.468
8,717,912
+0.00(+0.00%)
Feb 16, 2021
6.468
6.534
6.329
6.468
18,185,490
+0.18(+2.81%)
Feb 12, 2021
6.049
6.291
6.026
6.291
7,694,319
+0.18(+2.90%)
Feb 11, 2021
6.245
6.422
6.082
6.114
8,624,482
-0.11(-1.80%)
Feb 10, 2021
5.853
6.235
5.807
6.226
13,468,015
+0.44(+7.57%)
Feb 09, 2021
5.918
5.946
5.657
5.788
14,946,364
-0.23(-3.87%)
Feb 08, 2021
6.021
6.068
5.909
6.021
15,335,813
+0.10(+1.73%)
Feb 05, 2021
5.993
5.993
5.811
5.918
12,160,123
+0.04(+0.63%)
Feb 04, 2021
6.105
6.105
5.788
5.881
12,738,926
-0.13(-2.17%)
Feb 03, 2021
5.825
6.077
5.788
6.012
11,538,737
+0.24(+4.20%)
Feb 02, 2021
6.002
6.012
5.751
5.769
9,449,619
-0.03(-0.48%)
Feb 01, 2021
5.620
5.853
5.536
5.797
12,591,801
+0.29(+5.25%)
Jan 29, 2021
5.462
5.630
5.415
5.508
18,515,656
+0.01(+0.17%)
Jan 28, 2021
5.434
5.574
5.313
5.499
11,423,529
+0.14(+2.61%)
Jan 27, 2021
5.266
5.508
5.182
5.359
9,759,542
-0.01(-0.17%)
Jan 26, 2021
5.602
5.667
5.275
5.369
9,953,497
-0.16(-2.87%)
Jan 25, 2021
5.415
5.546
5.313
5.527
8,915,736
+0.05(+0.85%)
Jan 22, 2021
5.546
5.639
5.415
5.480
10,325,435
-0.23(-4.08%)
Jan 21, 2021
5.797
5.797
5.536
5.713
11,024,783
-0.07(-1.13%)
Jan 20, 2021
5.816
5.914
5.751
5.779
6,750,399
+0.01(+0.16%)
Jan 19, 2021
5.732
5.807
5.648
5.769
12,496,086
+0.06(+0.98%)
Jan 15, 2021
6.049
6.049
5.706
5.713
15,216,543
-0.36(-5.98%)
Jan 14, 2021
5.825
6.156
5.760
6.077
11,019,775
+0.34(+5.84%)
Jan 13, 2021
5.937
5.946
5.718
5.741
12,222,162
-0.19(-3.14%)
Jan 12, 2021
6.077
6.095
5.918
5.928
11,941,924
-0.07(-1.24%)
Jan 11, 2021
5.900
6.012
5.825
6.002
12,851,536
-0.08(-1.38%)
Jan 08, 2021
6.431
6.459
6.051
6.086
11,857,131
-0.26(-4.11%)
Jan 07, 2021
6.329
6.429
6.249
6.347
15,477,648
+0.10(+1.64%)
Jan 06, 2021
6.254
6.356
6.096
6.245
17,028,626
+0.06(+0.90%)
Jan 05, 2021
5.872
6.226
5.844
6.189
24,809,510
+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
.