Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.398 7.398 7.060 7.106 5,059,545 -0.22(-2.99%)
Jan 30, 2019 7.261 7.443 7.252 7.325 5,103,272 +0.15(+2.03%)
Jan 29, 2019 7.188 7.325 7.161 7.179 3,558,620 +0.08(+1.16%)
Jan 28, 2019 6.996 7.097 6.923 7.097 4,922,421 -0.01(-0.13%)
Jan 25, 2019 7.015 7.115 6.933 7.106 4,889,634 +0.16(+2.37%)
Jan 24, 2019 6.914 7.033 6.832 6.942 4,385,758 +0.03(+0.40%)
Jan 23, 2019 7.078 7.133 6.832 6.914 5,805,499 -0.15(-2.07%)
Jan 22, 2019 7.197 7.215 6.978 7.060 4,291,024 -0.36(-4.91%)
Jan 18, 2019 7.416 7.462 7.270 7.425 3,590,869 +0.10(+1.37%)
Jan 17, 2019 7.151 7.416 7.065 7.325 3,591,790 +0.05(+0.63%)
Jan 16, 2019 7.398 7.443 7.224 7.279 4,638,787 -0.14(-1.85%)
Jan 15, 2019 7.343 7.535 7.343 7.416 3,099,277 +0.11(+1.50%)
Jan 14, 2019 7.261 7.389 7.252 7.307 2,678,583 -0.08(-1.11%)
Jan 11, 2019 7.343 7.498 7.279 7.389 2,190,151 -0.09(-1.22%)
Jan 10, 2019 7.279 7.507 7.234 7.480 1,925,443 +0.09(+1.23%)
Jan 09, 2019 7.334 7.416 7.078 7.389 7,796,395 +0.19(+2.66%)
Jan 08, 2019 7.170 7.316 7.051 7.197 3,999,380 +0.09(+1.28%)
Jan 07, 2019 7.069 7.243 6.987 7.106 3,637,179 +0.09(+1.30%)
Jan 04, 2019 6.768 7.037 6.714 7.015 3,854,854 +0.43(+6.51%)
Jan 03, 2019 6.650 6.759 6.495 6.586 3,429,227 -0.04(-0.55%)
Jan 02, 2019 6.267 6.732 6.157 6.622 3,850,150 +0.21(+3.27%)
Dec 31, 2018 6.358 6.495 6.303 6.413 2,882,562 +0.15(+2.33%)
Dec 28, 2018 6.248 6.449 6.203 6.267 4,682,437 +0.05(+0.73%)
Dec 27, 2018 6.157 6.235 5.957 6.221 5,801,467 -0.16(-2.57%)
Dec 26, 2018 5.920 6.394 5.610 6.385 4,680,045 +0.51(+8.70%)
Dec 24, 2018 5.975 6.011 5.865 5.874 2,189,602 -0.17(-2.87%)
Dec 21, 2018 6.175 6.330 6.007 6.048 3,717,490 -0.14(-2.21%)
Dec 20, 2018 6.285 6.422 6.029 6.185 5,893,307 -0.16(-2.45%)
Dec 19, 2018 6.522 6.700 6.294 6.340 4,085,235 -0.12(-1.84%)
Dec 18, 2018 6.677 6.677 6.367 6.458 6,319,856 -0.26(-3.80%)
Dec 17, 2018 7.015 7.115 6.632 6.714 4,839,487 -0.28(-4.04%)
Dec 14, 2018 7.142 7.197 6.960 6.996 3,270,097 -0.24(-3.28%)
Dec 13, 2018 7.133 7.288 7.078 7.234 4,018,984 +0.05(+0.63%)
Dec 12, 2018 7.042 7.441 7.015 7.188 3,979,759 +0.32(+4.65%)
Dec 11, 2018 7.088 7.471 6.860 6.869 4,815,598 +0.04(+0.53%)
Dec 10, 2018 6.914 6.942 6.673 6.832 3,870,098 -0.14(-1.96%)
Dec 07, 2018 7.270 7.443 6.960 6.969 4,618,743 -0.01(-0.13%)
Dec 06, 2018 7.170 7.316 6.905 6.978 5,724,179 -0.45(-6.02%)
Dec 04, 2018 7.553 7.612 7.343 7.425 5,122,484 -0.17(-2.28%)
Dec 03, 2018 7.398 7.690 7.307 7.598 10,790,439 +0.87(+12.87%)
Nov 30, 2018 6.540 6.832 6.476 6.732 6,040,839 +0.04(+0.55%)
Nov 29, 2018 6.321 6.759 6.321 6.695 7,414,773 +0.37(+5.92%)
Nov 28, 2018 6.403 6.513 6.285 6.321 3,674,658 -0.13(-1.98%)
Nov 27, 2018 6.376 6.495 6.285 6.449 5,591,247 +0.05(+0.71%)
Nov 26, 2018 6.513 6.636 6.312 6.403 7,341,443 -0.09(-1.40%)
Nov 23, 2018 6.787 6.787 6.486 6.495 3,590,321 -0.49(-7.05%)
Nov 21, 2018 6.987 6.987 6.987 0 +0.16(+2.41%)
Nov 20, 2018 7.170 7.170 6.750 6.823 6,129,458 -0.50(-6.85%)
Nov 19, 2018 7.279 7.639 7.115 7.325 7,768,138 -0.07(-0.99%)
Nov 16, 2018 7.644 7.699 7.288 7.398 5,531,507 -0.17(-2.29%)
Nov 15, 2018 7.416 7.690 7.407 7.571 4,482,273 +0.16(+2.09%)
Nov 14, 2018 7.644 7.881 7.326 7.416 6,792,913 -0.18(-2.40%)
Nov 13, 2018 7.909 8.000 7.580 7.598 5,706,196 -0.34(-4.25%)
Nov 12, 2018 8.237 8.273 7.899 7.936 4,324,128 -0.22(-2.68%)
Nov 09, 2018 8.155 8.273 7.826 8.155 4,632,775 -0.22(-2.61%)
Nov 08, 2018 8.319 8.452 8.273 8.374 4,233,378 -0.01(-0.11%)
Nov 07, 2018 8.374 8.465 8.228 8.383 4,237,223 +0.09(+1.10%)
Nov 06, 2018 8.228 8.310 8.123 8.292 3,835,453 +0.08(+1.00%)
Nov 05, 2018 8.082 8.228 8.055 8.210 2,480,114 +0.23(+2.86%)
Nov 02, 2018 8.073 8.173 7.881 7.982 4,917,918 -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.