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
)
20.20
+0.23 (+1.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2020
4.297
4.362
4.158
4.325
8,224,409
-0.01(-0.21%)
Jun 29, 2020
4.140
4.353
4.075
4.334
7,076,922
+0.21(+5.17%)
Jun 26, 2020
4.223
4.270
4.038
4.121
9,307,705
-0.19(-4.51%)
Jun 25, 2020
4.149
4.413
4.131
4.316
5,497,375
+0.09(+2.19%)
Jun 24, 2020
4.251
4.311
4.149
4.223
8,156,547
-0.13(-2.98%)
Jun 23, 2020
4.353
4.455
4.325
4.353
5,696,813
+0.08(+1.95%)
Jun 22, 2020
4.214
4.293
4.113
4.270
4,475,254
+0.07(+1.77%)
Jun 19, 2020
4.270
4.320
4.169
4.195
8,038,575
+0.06(+1.57%)
Jun 18, 2020
4.168
4.297
4.047
4.131
8,669,918
-0.13(-3.04%)
Jun 17, 2020
4.473
4.538
4.232
4.260
7,830,678
-0.29(-6.31%)
Jun 16, 2020
4.547
4.714
4.422
4.547
9,996,077
+0.26(+6.05%)
Jun 15, 2020
3.936
4.325
3.936
4.288
10,536,601
+0.05(+1.09%)
Jun 12, 2020
4.408
4.506
4.126
4.242
8,554,476
+0.07(+1.78%)
Jun 11, 2020
4.145
4.473
4.126
4.168
10,820,614
-0.58(-12.28%)
Jun 10, 2020
4.918
4.973
4.649
4.751
7,435,710
-0.23(-4.65%)
Jun 09, 2020
5.205
5.205
4.904
4.983
9,906,253
-0.37(-6.92%)
Jun 08, 2020
5.159
5.399
5.020
5.353
17,616,312
+0.50(+10.31%)
Jun 05, 2020
4.733
4.922
4.733
4.853
13,533,277
+0.39(+8.71%)
Jun 04, 2020
4.390
4.492
4.353
4.464
6,578,958
+0.02(+0.42%)
Jun 03, 2020
4.473
4.566
4.408
4.446
9,730,372
+0.05(+1.05%)
Jun 02, 2020
4.260
4.408
4.214
4.399
5,996,536
+0.23(+5.56%)
Jun 01, 2020
3.982
4.182
3.899
4.168
4,814,930
+0.16(+3.93%)
May 29, 2020
3.982
4.047
3.890
4.010
6,515,922
-0.04(-0.92%)
May 28, 2020
4.149
4.186
4.029
4.047
4,862,898
-0.12(-2.89%)
May 27, 2020
4.084
4.186
3.927
4.168
7,915,085
+0.13(+3.21%)
May 26, 2020
4.084
4.112
4.001
4.038
5,658,749
+0.10(+2.59%)
May 22, 2020
3.862
3.962
3.811
3.936
4,586,098
-0.03(-0.70%)
May 21, 2020
4.029
4.084
3.844
3.964
5,186,654
-0.03(-0.70%)
May 20, 2020
3.853
3.992
3.797
3.992
6,669,828
+0.28(+7.48%)
May 19, 2020
3.982
4.047
3.691
3.714
14,568,756
-0.40(-9.68%)
May 18, 2020
3.621
4.140
3.612
4.112
8,726,867
+0.68(+19.68%)
May 15, 2020
3.269
3.445
3.232
3.436
4,750,327
+0.19(+6.00%)
May 14, 2020
3.149
3.334
2.945
3.242
7,796,108
+0.00(+0.00%)
May 13, 2020
3.473
3.501
3.223
3.242
6,999,893
-0.26(-7.41%)
May 12, 2020
3.427
3.603
3.427
3.501
12,081,709
+0.10(+3.00%)
May 11, 2020
3.538
3.555
3.362
3.399
7,530,121
-0.18(-4.92%)
May 08, 2020
3.612
3.654
3.529
3.575
6,156,044
+0.05(+1.31%)
May 07, 2020
3.427
3.547
3.376
3.529
15,040,346
+0.23(+7.02%)
May 06, 2020
3.380
3.519
3.260
3.297
10,527,207
-0.08(-2.47%)
May 05, 2020
3.306
3.482
3.214
3.380
14,376,377
+0.26(+8.31%)
May 04, 2020
2.991
3.246
2.945
3.121
9,302,129
+0.03(+0.90%)
May 01, 2020
3.306
3.362
3.038
3.093
7,431,112
-0.28(-8.24%)
Apr 30, 2020
3.482
3.482
3.144
3.371
13,269,774
+0.05(+1.39%)
Apr 29, 2020
3.010
3.362
3.010
3.325
11,720,689
+0.42(+14.33%)
Apr 28, 2020
2.815
2.982
2.815
2.908
9,566,503
+0.09(+3.29%)
Apr 27, 2020
2.723
2.880
2.575
2.815
9,466,992
-0.01(-0.33%)
Apr 24, 2020
2.964
3.061
2.723
2.825
9,799,312
-0.06(-1.93%)
Apr 23, 2020
2.806
3.140
2.778
2.880
14,359,514
+0.19(+7.24%)
Apr 22, 2020
2.519
2.695
2.510
2.686
8,363,132
+0.25(+10.27%)
Apr 21, 2020
2.334
2.454
2.315
2.436
16,270,977
+0.00(+0.00%)
Apr 20, 2020
2.306
2.556
2.297
2.436
12,581,984
-0.09(-3.66%)
Apr 17, 2020
2.325
2.575
2.297
2.528
13,363,218
+0.20(+8.76%)
Apr 16, 2020
2.315
2.389
2.297
2.325
7,644,044
-0.01(-0.40%)
Apr 15, 2020
2.269
2.380
2.213
2.334
7,824,829
-0.09(-3.82%)
Apr 14, 2020
2.380
2.464
2.325
2.426
11,306,939
-0.05(-1.87%)
Apr 13, 2020
2.704
2.732
2.436
2.473
6,377,199
-0.08(-3.26%)
Apr 09, 2020
2.853
2.880
2.431
2.556
22,020,270
-0.18(-6.44%)
Apr 08, 2020
2.602
2.751
2.436
2.732
18,666,442
+0.19(+7.27%)
Apr 07, 2020
2.658
2.908
2.510
2.547
17,945,300
+0.06(+2.61%)
Apr 06, 2020
2.315
2.556
2.232
2.482
15,703,980
+0.23(+10.29%)
Apr 03, 2020
2.482
2.491
2.010
2.251
19,771,166
+0.06(+2.97%)
Apr 02, 2020
1.982
2.325
1.889
2.186
21,073,558
+0.42(+23.56%)
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
.