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 (%)
May 29, 2020
4.009
4.075
3.916
4.037
6,472,311
-0.04(-0.92%)
May 28, 2020
4.177
4.214
4.056
4.075
4,830,350
-0.12(-2.89%)
May 27, 2020
4.112
4.214
3.953
4.196
7,862,109
+0.13(+3.21%)
May 26, 2020
4.112
4.140
4.028
4.065
5,620,875
+0.10(+2.59%)
May 22, 2020
3.888
3.988
3.837
3.963
4,555,403
-0.03(-0.70%)
May 21, 2020
4.056
4.112
3.869
3.991
5,151,940
-0.03(-0.70%)
May 20, 2020
3.879
4.019
3.823
4.019
6,625,186
+0.28(+7.48%)
May 19, 2020
4.009
4.075
3.716
3.739
14,471,246
-0.40(-9.68%)
May 18, 2020
3.646
4.168
3.636
4.140
8,668,457
+0.68(+19.68%)
May 15, 2020
3.291
3.468
3.254
3.459
4,718,533
+0.20(+6.00%)
May 14, 2020
3.170
3.357
2.965
3.263
7,743,928
+0.00(+0.00%)
May 13, 2020
3.496
3.524
3.245
3.263
6,953,042
-0.26(-7.41%)
May 12, 2020
3.450
3.627
3.450
3.524
12,000,845
+0.10(+3.00%)
May 11, 2020
3.562
3.579
3.385
3.422
7,479,721
-0.18(-4.92%)
May 08, 2020
3.636
3.678
3.552
3.599
6,114,841
+0.05(+1.31%)
May 07, 2020
3.450
3.571
3.399
3.552
14,939,680
+0.23(+7.02%)
May 06, 2020
3.403
3.543
3.282
3.319
10,456,748
-0.08(-2.47%)
May 05, 2020
3.329
3.506
3.235
3.403
14,280,155
+0.26(+8.31%)
May 04, 2020
3.012
3.268
2.965
3.142
9,239,869
+0.03(+0.90%)
May 01, 2020
3.329
3.385
3.058
3.114
7,381,375
-0.28(-8.24%)
Apr 30, 2020
3.506
3.506
3.165
3.394
13,180,958
+0.05(+1.39%)
Apr 29, 2020
3.030
3.385
3.030
3.347
11,642,241
+0.42(+14.33%)
Apr 28, 2020
2.834
3.002
2.834
2.928
9,502,474
+0.09(+3.29%)
Apr 27, 2020
2.741
2.900
2.592
2.834
9,403,628
-0.01(-0.33%)
Apr 24, 2020
2.984
3.082
2.741
2.844
9,733,724
-0.06(-1.93%)
Apr 23, 2020
2.825
3.161
2.797
2.900
14,263,404
+0.20(+7.24%)
Apr 22, 2020
2.536
2.713
2.527
2.704
8,307,157
+0.25(+10.27%)
Apr 21, 2020
2.350
2.471
2.331
2.452
16,162,074
+0.00(+0.00%)
Apr 20, 2020
2.322
2.573
2.312
2.452
12,497,772
-0.09(-3.66%)
Apr 17, 2020
2.340
2.592
2.312
2.545
13,273,777
+0.21(+8.77%)
Apr 16, 2020
2.331
2.406
2.312
2.340
7,592,881
-0.01(-0.40%)
Apr 15, 2020
2.284
2.396
2.228
2.350
7,772,457
-0.09(-3.82%)
Apr 14, 2020
2.396
2.480
2.340
2.443
11,231,261
-0.05(-1.87%)
Apr 13, 2020
2.723
2.751
2.452
2.489
6,334,516
-0.08(-3.26%)
Apr 09, 2020
2.872
2.900
2.448
2.573
21,872,886
-0.18(-6.44%)
Apr 08, 2020
2.620
2.769
2.452
2.751
18,541,506
+0.19(+7.27%)
Apr 07, 2020
2.676
2.928
2.527
2.564
17,825,192
+0.07(+2.61%)
Apr 06, 2020
2.331
2.573
2.247
2.499
15,598,872
+0.23(+10.29%)
Apr 03, 2020
2.499
2.508
2.023
2.266
19,638,836
+0.07(+2.97%)
Apr 02, 2020
1.995
2.340
1.902
2.200
20,932,510
+0.42(+23.56%)
Apr 01, 2020
1.800
1.911
1.660
1.781
11,543,560
-0.10(-5.45%)
Mar 31, 2020
1.753
1.977
1.678
1.883
16,526,669
+0.29(+18.13%)
Mar 30, 2020
1.585
1.613
1.464
1.594
17,168,236
+0.02(+1.18%)
Mar 27, 2020
1.725
1.744
1.529
1.576
7,742,813
-0.19(-10.58%)
Mar 26, 2020
1.893
2.014
1.706
1.762
13,523,787
-0.11(-5.97%)
Mar 25, 2020
1.734
2.051
1.660
1.874
15,317,232
+0.21(+12.92%)
Mar 24, 2020
1.650
1.669
1.576
1.660
9,306,021
+0.16(+10.56%)
Mar 23, 2020
1.594
1.678
1.455
1.501
8,489,889
-0.05(-3.01%)
Mar 20, 2020
1.641
1.692
1.520
1.548
14,890,809
+0.02(+1.22%)
Mar 19, 2020
1.529
1.613
1.427
1.529
15,562,061
+0.04(+2.50%)
Mar 18, 2020
1.678
1.790
1.315
1.492
11,421,045
-0.31(-17.10%)
Mar 17, 2020
2.331
2.331
1.725
1.800
12,385,963
-0.48(-21.22%)
Mar 16, 2020
2.443
2.452
2.200
2.284
8,465,478
-0.51(-18.33%)
Mar 13, 2020
2.592
2.806
2.545
2.797
16,317,577
+0.36(+14.94%)
Mar 12, 2020
2.629
2.629
2.312
2.434
11,316,325
-0.31(-11.45%)
Mar 11, 2020
2.730
2.821
2.648
2.748
27,178,368
-0.08(-2.90%)
Mar 10, 2020
3.433
3.433
2.584
2.830
26,098,412
+0.27(+10.71%)
Mar 09, 2020
3.625
3.652
2.465
2.556
30,460,012
-2.82(-52.46%)
Mar 06, 2020
5.853
5.999
5.314
5.378
11,967,443
-0.71(-11.69%)
Mar 05, 2020
6.181
6.268
6.040
6.090
7,119,011
-0.27(-4.30%)
Mar 04, 2020
6.583
6.683
6.236
6.364
6,714,885
-0.11(-1.69%)
Mar 03, 2020
6.829
6.902
6.441
6.473
7,781,692
-0.34(-4.96%)
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
.