Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.400 7.400 7.062 7.108 5,058,128 -0.22(-2.99%)
Jan 30, 2019 7.263 7.445 7.254 7.327 5,101,842 +0.15(+2.03%)
Jan 29, 2019 7.190 7.327 7.163 7.181 3,557,623 +0.08(+1.16%)
Jan 28, 2019 6.998 7.099 6.925 7.099 4,921,043 -0.01(-0.13%)
Jan 25, 2019 7.017 7.117 6.934 7.108 4,888,264 +0.16(+2.37%)
Jan 24, 2019 6.916 7.035 6.834 6.944 4,384,529 +0.03(+0.40%)
Jan 23, 2019 7.080 7.135 6.834 6.916 5,803,873 -0.15(-2.07%)
Jan 22, 2019 7.199 7.217 6.980 7.062 4,289,822 -0.36(-4.91%)
Jan 18, 2019 7.418 7.464 7.272 7.427 3,589,863 +0.10(+1.37%)
Jan 17, 2019 7.153 7.418 7.067 7.327 3,590,784 +0.05(+0.63%)
Jan 16, 2019 7.400 7.445 7.226 7.281 4,637,488 -0.14(-1.85%)
Jan 15, 2019 7.345 7.537 7.345 7.418 3,098,409 +0.11(+1.50%)
Jan 14, 2019 7.263 7.391 7.254 7.309 2,677,833 -0.08(-1.11%)
Jan 11, 2019 7.345 7.500 7.281 7.391 2,189,537 -0.09(-1.22%)
Jan 10, 2019 7.281 7.509 7.236 7.482 1,924,904 +0.09(+1.23%)
Jan 09, 2019 7.336 7.418 7.080 7.391 7,794,212 +0.19(+2.66%)
Jan 08, 2019 7.172 7.318 7.053 7.199 3,998,260 +0.09(+1.28%)
Jan 07, 2019 7.071 7.245 6.989 7.108 3,636,161 +0.09(+1.30%)
Jan 04, 2019 6.770 7.039 6.715 7.017 3,853,774 +0.43(+6.51%)
Jan 03, 2019 6.652 6.761 6.497 6.588 3,428,266 -0.04(-0.55%)
Jan 02, 2019 6.268 6.734 6.159 6.624 3,849,071 +0.21(+3.27%)
Dec 31, 2018 6.360 6.497 6.305 6.414 2,881,754 +0.15(+2.33%)
Dec 28, 2018 6.250 6.451 6.205 6.268 4,681,125 +0.05(+0.73%)
Dec 27, 2018 6.159 6.236 5.958 6.223 5,799,842 -0.16(-2.57%)
Dec 26, 2018 5.922 6.396 5.611 6.387 4,678,734 +0.51(+8.70%)
Dec 24, 2018 5.976 6.013 5.867 5.876 2,188,989 -0.17(-2.87%)
Dec 21, 2018 6.177 6.332 6.008 6.049 3,716,448 -0.14(-2.21%)
Dec 20, 2018 6.287 6.424 6.031 6.186 5,891,656 -0.16(-2.45%)
Dec 19, 2018 6.524 6.702 6.296 6.341 4,084,091 -0.12(-1.84%)
Dec 18, 2018 6.679 6.679 6.369 6.460 6,318,085 -0.26(-3.80%)
Dec 17, 2018 7.017 7.117 6.633 6.715 4,838,131 -0.28(-4.04%)
Dec 14, 2018 7.144 7.199 6.962 6.998 3,269,181 -0.24(-3.28%)
Dec 13, 2018 7.135 7.290 7.080 7.236 4,017,858 +0.05(+0.63%)
Dec 12, 2018 7.044 7.443 7.017 7.190 3,978,644 +0.32(+4.65%)
Dec 11, 2018 7.090 7.473 6.861 6.871 4,814,249 +0.04(+0.53%)
Dec 10, 2018 6.916 6.944 6.674 6.834 3,869,014 -0.14(-1.96%)
Dec 07, 2018 7.272 7.445 6.962 6.971 4,617,449 -0.01(-0.13%)
Dec 06, 2018 7.172 7.318 6.907 6.980 5,722,576 -0.45(-6.02%)
Dec 04, 2018 7.555 7.614 7.345 7.427 5,121,049 -0.17(-2.28%)
Dec 03, 2018 7.400 7.692 7.309 7.601 10,787,416 +0.87(+12.87%)
Nov 30, 2018 6.542 6.834 6.478 6.734 6,039,147 +0.04(+0.54%)
Nov 29, 2018 6.323 6.761 6.323 6.697 7,412,696 +0.37(+5.92%)
Nov 28, 2018 6.405 6.515 6.287 6.323 3,673,629 -0.13(-1.98%)
Nov 27, 2018 6.378 6.497 6.287 6.451 5,589,681 +0.05(+0.71%)
Nov 26, 2018 6.515 6.638 6.314 6.405 7,339,387 -0.09(-1.40%)
Nov 23, 2018 6.788 6.788 6.487 6.497 3,589,315 -0.49(-7.05%)
Nov 21, 2018 6.989 6.989 6.989 0 +0.16(+2.41%)
Nov 20, 2018 7.172 7.172 6.752 6.825 6,127,741 -0.50(-6.85%)
Nov 19, 2018 7.281 7.642 7.117 7.327 7,765,962 -0.07(-0.99%)
Nov 16, 2018 7.646 7.701 7.290 7.400 5,529,957 -0.17(-2.29%)
Nov 15, 2018 7.418 7.692 7.409 7.573 4,481,018 +0.16(+2.09%)
Nov 14, 2018 7.646 7.883 7.328 7.418 6,791,010 -0.18(-2.40%)
Nov 13, 2018 7.911 8.002 7.582 7.601 5,704,597 -0.34(-4.25%)
Nov 12, 2018 8.239 8.276 7.902 7.938 4,322,917 -0.22(-2.68%)
Nov 09, 2018 8.157 8.276 7.829 8.157 4,631,477 -0.22(-2.61%)
Nov 08, 2018 8.321 8.454 8.276 8.376 4,232,192 -0.01(-0.11%)
Nov 07, 2018 8.376 8.467 8.230 8.385 4,236,036 +0.09(+1.10%)
Nov 06, 2018 8.230 8.312 8.125 8.294 3,834,379 +0.08(+1.00%)
Nov 05, 2018 8.084 8.230 8.057 8.212 2,479,419 +0.23(+2.86%)
Nov 02, 2018 8.075 8.175 7.883 7.984 4,916,540 -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.