Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.464 8.521 8.264 8.316 3,362,877 -0.11(-1.34%)
Jan 30, 2018 8.613 8.621 8.491 8.430 5,390,201 -0.35(-3.97%)
Jan 29, 2018 8.970 8.987 8.774 8.778 2,109,416 -0.28(-3.08%)
Jan 26, 2018 9.187 9.187 9.022 9.057 4,213,120 -0.03(-0.29%)
Jan 25, 2018 9.396 9.414 9.048 9.083 2,418,560 -0.26(-2.80%)
Jan 24, 2018 9.379 9.475 9.113 9.344 6,379,619 +0.17(+1.80%)
Jan 23, 2018 9.065 9.248 8.970 9.179 3,071,673 +0.13(+1.44%)
Jan 22, 2018 8.935 9.152 8.882 9.048 2,992,379 +0.13(+1.46%)
Jan 19, 2018 9.057 9.074 8.839 8.917 3,747,314 -0.24(-2.57%)
Jan 18, 2018 9.213 9.283 9.087 9.152 2,135,579 -0.13(-1.41%)
Jan 17, 2018 9.222 9.388 9.083 9.283 2,806,011 +0.12(+1.33%)
Jan 16, 2018 9.370 9.492 9.135 9.161 3,881,736 -0.34(-3.57%)
Jan 12, 2018 9.501 9.501 9.501 0 -0.03(-0.27%)
Jan 11, 2018 9.126 9.675 9.109 9.527 5,155,781 +0.42(+4.59%)
Jan 10, 2018 9.257 9.109 4,557,912 +0.08(+0.87%)
Jan 09, 2018 8.804 9.091 8.787 9.031 4,789,678 +0.26(+2.98%)
Jan 08, 2018 8.795 8.804 8.578 8.769 4,062,329 -0.04(-0.49%)
Jan 05, 2018 9.013 9.057 8.734 8.813 6,112,719 -0.21(-2.32%)
Jan 04, 2018 9.031 9.091 8.917 9.022 4,119,701 +0.05(+0.58%)
Jan 03, 2018 8.525 9.004 8.525 8.970 6,780,213 +0.49(+5.75%)
Jan 02, 2018 8.020 8.499 8.012 8.482 3,780,231 +0.53(+6.68%)
Dec 29, 2017 7.951 7.951 7.951 0 -0.07(-0.87%)
Dec 28, 2017 7.837 8.025 7.811 8.020 2,585,982 +0.22(+2.79%)
Dec 27, 2017 7.768 7.837 7.716 7.803 5,484,302 +0.03(+0.45%)
Dec 26, 2017 7.681 7.846 7.576 7.768 3,806,219 +0.12(+1.59%)
Dec 22, 2017 7.628 7.733 7.585 7.646 2,631,176 -0.02(-0.23%)
Dec 21, 2017 7.515 7.703 7.454 7.663 4,215,523 +0.14(+1.85%)
Dec 20, 2017 7.507 7.533 7.411 7.524 2,869,036 +0.10(+1.29%)
Dec 19, 2017 7.437 7.541 7.376 7.428 3,240,229 +0.02(+0.24%)
Dec 18, 2017 7.341 7.585 7.324 7.411 4,182,484 +0.06(+0.83%)
Dec 15, 2017 7.646 7.689 7.341 7.350 11,859,340 -0.34(-4.42%)
Dec 14, 2017 8.012 8.155 7.681 7.689 5,442,888 -0.36(-4.44%)
Dec 13, 2017 8.098 8.107 7.925 8.046 9,221,727 -0.09(-1.06%)
Dec 12, 2017 8.298 8.324 8.090 8.133 3,453,029 -0.16(-1.98%)
Dec 11, 2017 8.202 8.324 8.150 8.298 2,748,344 +0.12(+1.48%)
Dec 08, 2017 8.280 8.332 8.163 8.176 2,545,825 -0.03(-0.42%)
Dec 07, 2017 8.029 8.267 7.986 8.211 2,572,362 +0.17(+2.16%)
Dec 06, 2017 8.280 8.328 8.021 8.038 3,436,797 -0.34(-4.03%)
Dec 05, 2017 8.471 8.525 8.358 8.376 1,949,041 -0.10(-1.12%)
Dec 04, 2017 8.696 8.731 8.445 8.471 3,960,012 -0.29(-3.36%)
Dec 01, 2017 8.419 8.796 8.410 8.765 6,224,274 +0.53(+6.41%)
Nov 30, 2017 8.038 8.410 8.029 8.237 5,290,633 +0.27(+3.37%)
Nov 29, 2017 8.107 7.873 7.969 3,200,834 -0.06(-0.76%)
Nov 28, 2017 8.064 8.124 7.982 8.029 3,657,774 -0.01(-0.11%)
Nov 27, 2017 8.358 8.419 7.917 8.038 5,226,784 -0.42(-5.02%)
Nov 24, 2017 8.506 8.549 8.393 8.462 1,995,822 +0.05(+0.62%)
Nov 22, 2017 8.445 8.549 8.384 8.410 3,603,559 +0.09(+1.04%)
Nov 21, 2017 8.514 8.523 8.299 8.324 4,352,938 -0.13(-1.54%)
Nov 20, 2017 8.748 8.751 8.419 8.454 4,797,121 -0.35(-3.94%)
Nov 17, 2017 8.791 8.869 8.635 8.800 2,766,143 +0.08(+0.89%)
Nov 16, 2017 8.852 8.913 8.687 8.722 2,864,073 -0.09(-0.98%)
Nov 15, 2017 8.705 8.930 8.627 8.809 5,433,858 -0.20(-2.21%)
Nov 14, 2017 9.424 9.424 8.991 9.008 4,442,855 -0.47(-4.94%)
Nov 13, 2017 9.692 9.709 9.450 9.476 4,303,785 -0.28(-2.84%)
Nov 10, 2017 9.796 9.943 9.727 9.753 10,849,279 -0.11(-1.14%)
Nov 09, 2017 9.727 9.965 9.623 9.865 4,847,161 +0.02(+0.18%)
Nov 08, 2017 9.684 9.978 9.675 9.848 6,452,654 +0.14(+1.43%)
Nov 07, 2017 9.709 9.727 9.476 9.709 5,840,091 -0.02(-0.18%)
Nov 06, 2017 9.320 9.727 9.285 9.727 6,532,900 +0.49(+5.35%)
Nov 03, 2017 9.095 9.233 8.982 9.233 8,229,429 +0.22(+2.40%)
Nov 02, 2017 9.069 9.216 8.835 9.017 7,001,412 +0.28(+3.17%)
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.