Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.228 7.228 6.898 6.943 5,178,258 -0.21(-2.99%)
Jan 30, 2019 7.094 7.273 7.086 7.157 5,223,010 +0.14(+2.03%)
Jan 29, 2019 7.023 7.157 6.996 7.014 3,642,116 +0.08(+1.16%)
Jan 28, 2019 6.836 6.934 6.765 6.934 5,037,917 -0.01(-0.13%)
Jan 25, 2019 6.854 6.952 6.774 6.943 5,004,360 +0.16(+2.37%)
Jan 24, 2019 6.756 6.872 6.676 6.783 4,488,661 +0.03(+0.40%)
Jan 23, 2019 6.916 6.970 6.676 6.756 5,941,714 -0.14(-2.07%)
Jan 22, 2019 7.032 7.050 6.818 6.898 4,391,705 -0.36(-4.91%)
Jan 18, 2019 7.246 7.291 7.103 7.255 3,675,122 +0.10(+1.37%)
Jan 17, 2019 6.987 7.246 6.903 7.157 3,676,065 +0.04(+0.63%)
Jan 16, 2019 7.228 7.273 7.059 7.112 4,747,628 -0.13(-1.85%)
Jan 15, 2019 7.175 7.362 7.175 7.246 3,171,996 +0.11(+1.50%)
Jan 14, 2019 7.094 7.219 7.086 7.139 2,741,431 -0.08(-1.11%)
Jan 11, 2019 7.175 7.326 7.112 7.219 2,241,538 -0.09(-1.22%)
Jan 10, 2019 7.112 7.335 7.068 7.308 1,970,620 +0.09(+1.23%)
Jan 09, 2019 7.166 7.246 6.916 7.219 7,979,323 +0.19(+2.66%)
Jan 08, 2019 7.005 7.148 6.889 7.032 4,093,218 +0.09(+1.28%)
Jan 07, 2019 6.907 7.077 6.827 6.943 3,722,519 +0.09(+1.30%)
Jan 04, 2019 6.613 6.876 6.560 6.854 3,945,301 +0.42(+6.51%)
Jan 03, 2019 6.497 6.604 6.346 6.435 3,509,687 -0.04(-0.55%)
Jan 02, 2019 6.123 6.578 6.016 6.471 3,940,486 +0.20(+3.27%)
Dec 31, 2018 6.212 6.346 6.159 6.266 2,950,196 +0.14(+2.33%)
Dec 28, 2018 6.105 6.301 6.061 6.123 4,792,301 +0.04(+0.73%)
Dec 27, 2018 6.016 6.092 5.820 6.078 5,937,588 -0.16(-2.57%)
Dec 26, 2018 5.784 6.248 5.481 6.239 4,789,853 +0.50(+8.70%)
Dec 24, 2018 5.838 5.873 5.731 5.740 2,240,977 -0.17(-2.87%)
Dec 21, 2018 6.034 6.185 5.869 5.909 3,804,714 -0.13(-2.21%)
Dec 20, 2018 6.141 6.274 5.891 6.043 6,031,582 -0.15(-2.45%)
Dec 19, 2018 6.373 6.546 6.150 6.194 4,181,088 -0.12(-1.84%)
Dec 18, 2018 6.524 6.524 6.221 6.310 6,468,139 -0.25(-3.80%)
Dec 17, 2018 6.854 6.952 6.479 6.560 4,953,036 -0.28(-4.04%)
Dec 14, 2018 6.979 7.032 6.800 6.836 3,346,824 -0.23(-3.28%)
Dec 13, 2018 6.970 7.121 6.916 7.068 4,113,282 +0.09(+1.28%)
Dec 12, 2018 6.837 7.224 6.810 6.979 4,099,146 +0.31(+4.65%)
Dec 11, 2018 6.881 7.253 6.660 6.669 4,960,059 +0.04(+0.53%)
Dec 10, 2018 6.713 6.739 6.478 6.633 3,986,195 -0.13(-1.96%)
Dec 07, 2018 7.058 7.227 6.757 6.766 4,757,299 -0.01(-0.13%)
Dec 06, 2018 6.961 7.103 6.704 6.775 5,895,897 -0.43(-6.02%)
Dec 04, 2018 7.333 7.390 7.129 7.209 5,276,152 -0.17(-2.28%)
Dec 03, 2018 7.182 7.466 7.094 7.377 11,114,138 +0.84(+12.87%)
Nov 30, 2018 6.350 6.633 6.288 6.536 6,222,056 +0.04(+0.54%)
Nov 29, 2018 6.137 6.562 6.137 6.500 7,637,207 +0.36(+5.92%)
Nov 28, 2018 6.217 6.323 6.102 6.137 3,784,893 -0.12(-1.98%)
Nov 27, 2018 6.190 6.306 6.102 6.261 5,758,977 +0.04(+0.71%)
Nov 26, 2018 6.323 6.443 6.128 6.217 7,561,677 -0.09(-1.40%)
Nov 23, 2018 6.589 6.589 6.297 6.306 3,698,026 -0.48(-7.05%)
Nov 21, 2018 6.784 6.784 6.784 0 +0.16(+2.41%)
Nov 20, 2018 6.961 6.961 6.553 6.624 6,313,334 -0.49(-6.85%)
Nov 19, 2018 7.067 7.417 6.908 7.111 8,001,171 -0.07(-0.99%)
Nov 16, 2018 7.421 7.475 7.076 7.182 5,697,444 -0.17(-2.29%)
Nov 15, 2018 7.200 7.466 7.191 7.351 4,616,736 +0.15(+2.09%)
Nov 14, 2018 7.421 7.652 7.112 7.200 6,996,692 -0.18(-2.40%)
Nov 13, 2018 7.678 7.767 7.359 7.377 5,877,374 -0.33(-4.25%)
Nov 12, 2018 7.997 8.032 7.669 7.705 4,453,846 -0.21(-2.68%)
Nov 09, 2018 7.917 8.032 7.599 7.917 4,771,752 -0.21(-2.61%)
Nov 08, 2018 8.077 8.206 8.032 8.130 4,360,374 -0.01(-0.11%)
Nov 07, 2018 8.130 8.218 7.988 8.139 4,364,334 +0.09(+1.10%)
Nov 06, 2018 7.988 8.068 7.886 8.050 3,950,511 +0.08(+1.00%)
Nov 05, 2018 7.846 7.988 7.820 7.970 2,554,514 +0.22(+2.86%)
Nov 02, 2018 7.838 7.935 7.652 7.749 5,065,449 -0.02(-0.23%)
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.