Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (TSX: CVE )

27.36 -0.30 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.700 3.020 2.560 2.840 24,795,604 +0.43(+17.84%)
Mar 30, 2020 2.350 2.430 2.220 2.410 11,381,489 +0.06(+2.55%)
Mar 27, 2020 2.570 2.630 2.310 2.350 18,291,832 -0.31(-11.65%)
Mar 26, 2020 2.870 3.020 2.580 2.660 10,754,195 -0.18(-6.34%)
Mar 25, 2020 2.640 3.130 2.560 2.840 15,555,287 +0.27(+10.51%)
Mar 24, 2020 2.540 2.600 2.450 2.570 7,444,525 +0.22(+9.36%)
Mar 23, 2020 2.480 2.600 2.270 2.350 11,016,833 -0.04(-1.67%)
Mar 20, 2020 2.500 2.590 2.360 2.390 20,968,188 +0.03(+1.27%)
Mar 19, 2020 2.320 2.500 2.210 2.360 18,474,966 +0.09(+3.96%)
Mar 18, 2020 2.590 2.770 2.060 2.270 16,608,591 -0.49(-17.75%)
Mar 17, 2020 3.490 3.520 2.640 2.760 12,436,684 -0.71(-20.46%)
Mar 16, 2020 3.600 3.690 3.300 3.470 11,664,832 -0.69(-16.59%)
Mar 13, 2020 3.840 4.170 3.780 4.160 13,254,573 +0.55(+15.24%)
Mar 12, 2020 3.890 3.890 3.430 3.610 14,769,459 -0.55(-13.22%)
Mar 11, 2020 4.110 4.250 4.000 4.160 23,897,092 -0.09(-2.12%)
Mar 10, 2020 5.250 5.250 3.880 4.250 20,561,992 +0.43(+11.26%)
Mar 09, 2020 4.550 4.850 3.680 3.820 22,655,532 -4.08(-51.65%)
Mar 06, 2020 8.640 8.810 7.800 7.900 8,489,970 -1.05(-11.73%)
Mar 05, 2020 9.100 9.190 8.870 8.950 10,401,428 -0.37(-3.97%)
Mar 04, 2020 9.620 9.770 9.160 9.320 6,874,829 -0.16(-1.69%)
Mar 03, 2020 9.940 10.07 9.440 9.480 6,289,696 -0.47(-4.72%)
Mar 02, 2020 10.03 10.05 9.600 9.950 7,028,634 +0.08(+0.81%)
Feb 28, 2020 9.670 9.890 9.410 9.870 9,694,317 -0.25(-2.47%)
Feb 27, 2020 10.20 10.36 9.710 10.12 4,831,232 -0.43(-4.08%)
Feb 26, 2020 11.01 11.10 10.53 10.55 5,395,713 -0.42(-3.83%)
Feb 25, 2020 11.33 11.34 10.86 10.97 6,254,857 -0.33(-2.92%)
Feb 24, 2020 11.48 11.53 11.25 11.30 13,550,053 -0.65(-5.44%)
Feb 21, 2020 12.08 12.10 11.87 11.95 7,713,433 -0.28(-2.29%)
Feb 20, 2020 12.08 12.27 12.04 12.23 5,930,795 +0.21(+1.75%)
Feb 19, 2020 11.89 12.06 11.78 12.02 4,027,858 +0.21(+1.78%)
Feb 18, 2020 11.68 11.89 11.57 11.81 3,407,202 -0.01(-0.08%)
Feb 14, 2020 11.82 11.82 11.82 0 -0.12(-1.01%)
Feb 13, 2020 11.98 12.11 11.86 11.94 3,045,247 -0.16(-1.32%)
Feb 12, 2020 12.12 12.45 11.28 12.10 10,332,670 +0.12(+1.00%)
Feb 11, 2020 12.11 12.26 11.94 11.98 4,661,046 +0.04(+0.34%)
Feb 10, 2020 11.79 11.96 11.59 11.94 2,433,991 +0.07(+0.59%)
Feb 07, 2020 12.01 12.11 11.75 11.87 3,881,644 -0.29(-2.38%)
Feb 06, 2020 12.11 12.36 11.83 12.16 2,675,797 +0.01(+0.08%)
Feb 05, 2020 11.87 12.41 11.84 12.15 3,792,377 +0.58(+5.01%)
Feb 04, 2020 11.73 11.82 11.57 11.57 2,096,368 +0.10(+0.87%)
Feb 03, 2020 11.57 11.74 11.43 11.47 3,533,280 -0.05(-0.43%)
Jan 31, 2020 11.78 11.79 11.46 11.52 3,273,541 -0.42(-3.52%)
Jan 30, 2020 11.67 11.97 11.60 11.94 3,867,310 +0.13(+1.10%)
Jan 29, 2020 11.77 11.87 11.69 11.81 2,546,551 +0.13(+1.11%)
Jan 28, 2020 11.61 11.79 11.52 11.68 8,617,128 +0.15(+1.30%)
Jan 27, 2020 11.20 11.55 11.16 11.53 4,985,711 +0.00(+0.00%)
Jan 24, 2020 11.78 11.80 11.44 11.53 3,049,154 -0.35(-2.95%)
Jan 23, 2020 11.80 11.89 11.58 11.88 3,464,088 -0.05(-0.42%)
Jan 22, 2020 11.90 12.06 11.81 11.93 4,073,771 -0.03(-0.25%)
Jan 21, 2020 12.01 12.19 11.92 11.96 2,505,050 -0.12(-0.99%)
Jan 20, 2020 12.11 12.23 12.05 12.08 3,719,719 -0.03(-0.25%)
Jan 17, 2020 12.32 12.32 12.10 12.11 2,051,454 -0.15(-1.22%)
Jan 16, 2020 12.45 12.53 12.25 12.26 4,216,613 -0.14(-1.13%)
Jan 15, 2020 12.41 12.47 12.25 12.40 1,673,827 -0.08(-0.64%)
Jan 14, 2020 12.64 12.68 12.46 12.48 5,015,065 -0.15(-1.19%)
Jan 13, 2020 12.85 12.85 12.42 12.63 3,894,279 -0.29(-2.24%)
Jan 10, 2020 13.01 13.03 12.87 12.92 3,694,073 -0.13(-1.00%)
Jan 09, 2020 13.05 13.11 12.88 13.05 7,256,487 -0.07(-0.53%)
Jan 08, 2020 13.48 13.54 13.03 13.12 3,927,884 -0.42(-3.10%)
Jan 07, 2020 13.52 13.60 13.41 13.54 1,851,137 -0.04(-0.29%)
Jan 06, 2020 13.29 13.59 13.29 13.58 3,930,323 +0.35(+2.65%)
Jan 03, 2020 13.42 13.66 13.20 13.23 4,222,391 +0.06(+0.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.