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 (%)
Aug 31, 2021
7.681
7.812
7.609
7.747
13,651,398
+0.03(+0.36%)
Aug 30, 2021
7.878
7.887
7.700
7.719
10,159,206
-0.11(-1.43%)
Aug 27, 2021
7.728
7.883
7.700
7.831
7,605,585
+0.21(+2.70%)
Aug 26, 2021
7.738
7.775
7.583
7.625
6,034,537
-0.18(-2.28%)
Aug 25, 2021
7.766
7.822
7.672
7.803
6,483,002
+0.04(+0.48%)
Aug 24, 2021
7.522
7.775
7.457
7.766
11,758,114
+0.34(+4.53%)
Aug 23, 2021
7.176
7.438
7.139
7.429
10,306,175
+0.48(+6.86%)
Aug 20, 2021
6.821
6.980
6.793
6.952
9,591,489
+0.03(+0.41%)
Aug 19, 2021
6.970
6.989
6.736
6.924
13,042,170
-0.22(-3.14%)
Aug 18, 2021
7.345
7.391
7.148
7.148
9,063,738
-0.13(-1.80%)
Aug 17, 2021
7.298
7.466
7.176
7.279
9,511,486
-0.10(-1.39%)
Aug 16, 2021
7.578
7.578
7.316
7.382
11,458,302
-0.31(-4.01%)
Aug 13, 2021
7.869
7.906
7.672
7.691
5,466,696
-0.20(-2.49%)
Aug 12, 2021
7.840
7.906
7.677
7.887
8,112,183
+0.05(+0.60%)
Aug 11, 2021
7.691
7.850
7.625
7.840
10,287,301
+0.14(+1.82%)
Aug 10, 2021
7.466
7.709
7.447
7.700
5,551,799
+0.28(+3.78%)
Aug 09, 2021
7.438
7.457
7.260
7.419
8,913,931
-0.17(-2.22%)
Aug 06, 2021
7.616
7.663
7.522
7.588
7,871,008
+0.06(+0.75%)
Aug 05, 2021
7.485
7.635
7.415
7.532
9,446,021
+0.22(+3.07%)
Aug 04, 2021
7.747
7.747
7.307
7.307
11,124,916
-0.57(-7.24%)
Aug 03, 2021
7.578
7.967
7.531
7.878
9,498,096
+0.25(+3.31%)
Aug 02, 2021
7.794
8.070
7.616
7.625
5,524,326
-0.18(-2.28%)
Jul 30, 2021
7.766
7.831
7.583
7.803
9,352,392
+0.00(+0.00%)
Jul 29, 2021
7.719
8.093
7.709
7.803
11,034,219
+0.22(+2.84%)
Jul 28, 2021
7.504
7.630
7.382
7.588
12,564,518
+0.09(+1.25%)
Jul 27, 2021
7.644
7.644
7.373
7.494
10,685,646
-0.20(-2.55%)
Jul 26, 2021
7.457
7.780
7.457
7.691
7,942,886
+0.15(+1.99%)
Jul 23, 2021
7.588
7.588
7.424
7.541
4,252,630
+0.00(+0.00%)
Jul 22, 2021
7.621
7.621
7.391
7.541
6,572,587
-0.03(-0.37%)
Jul 21, 2021
7.485
7.686
7.410
7.569
10,188,546
+0.28(+3.85%)
Jul 20, 2021
7.214
7.401
7.039
7.288
9,728,415
+0.05(+0.65%)
Jul 19, 2021
7.260
7.316
7.040
7.242
17,297,878
-0.33(-4.33%)
Jul 16, 2021
8.056
8.065
7.550
7.569
9,504,817
-0.37(-4.71%)
Jul 15, 2021
7.953
8.130
7.864
7.943
10,574,166
-0.13(-1.62%)
Jul 14, 2021
8.505
8.659
8.046
8.074
10,488,543
-0.39(-4.64%)
Jul 13, 2021
8.308
8.500
8.187
8.467
9,974,936
+0.11(+1.34%)
Jul 12, 2021
8.392
8.467
8.280
8.355
6,712,009
-0.18(-2.08%)
Jul 09, 2021
8.523
8.654
8.392
8.533
7,821,274
+0.14(+1.67%)
Jul 08, 2021
8.299
8.542
8.215
8.392
9,338,258
-0.14(-1.64%)
Jul 07, 2021
8.757
8.879
8.458
8.533
9,557,443
-0.26(-2.98%)
Jul 06, 2021
9.057
9.104
8.626
8.795
11,242,527
-0.30(-3.29%)
Jul 02, 2021
9.150
9.188
8.926
9.094
7,805,458
-0.17(-1.82%)
Jul 01, 2021
9.263
9.337
9.113
9.263
11,650,100
+0.30(+3.34%)
Jun 30, 2021
8.879
9.033
8.879
8.963
8,183,784
+0.13(+1.48%)
Jun 29, 2021
8.888
8.944
8.771
8.832
10,326,411
+0.05(+0.53%)
Jun 28, 2021
9.075
9.075
8.734
8.785
14,711,123
-0.33(-3.59%)
Jun 25, 2021
9.244
9.258
9.094
9.113
6,318,094
-0.07(-0.71%)
Jun 24, 2021
9.169
9.216
9.039
9.178
7,668,530
+0.02(+0.20%)
Jun 23, 2021
9.347
9.436
9.141
9.160
10,736,787
-0.08(-0.91%)
Jun 22, 2021
9.347
9.347
9.108
9.244
12,991,330
-0.13(-1.40%)
Jun 21, 2021
9.160
9.422
9.010
9.375
10,095,088
+0.33(+3.62%)
Jun 18, 2021
8.870
9.300
8.781
9.047
12,199,532
-0.01(-0.10%)
Jun 17, 2021
9.422
9.431
8.898
9.057
13,241,561
-0.40(-4.25%)
Jun 16, 2021
9.740
9.749
9.398
9.459
10,601,316
-0.28(-2.88%)
Jun 15, 2021
9.459
9.866
9.459
9.740
15,034,736
+0.36(+3.79%)
Jun 14, 2021
9.403
9.543
9.342
9.384
9,265,677
+0.04(+0.48%)
Jun 11, 2021
9.442
9.508
9.284
9.340
9,904,137
-0.07(-0.79%)
Jun 10, 2021
9.433
9.442
9.116
9.414
17,358,872
+0.16(+1.72%)
Jun 09, 2021
9.265
9.396
9.120
9.256
11,646,726
+0.07(+0.71%)
Jun 08, 2021
8.882
9.265
8.845
9.190
17,147,810
+0.35(+3.91%)
Jun 07, 2021
8.817
8.957
8.649
8.845
10,751,033
+0.05(+0.53%)
Jun 04, 2021
8.686
8.873
8.602
8.798
10,504,121
+0.22(+2.61%)
Jun 03, 2021
8.537
8.597
8.434
8.574
8,667,059
+0.00(+0.00%)
Jun 02, 2021
8.396
8.686
8.294
8.574
14,309,507
+0.29(+3.49%)
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
.