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, 2020 8.105 8.132 7.904 7.949 4,647,494 -0.32(-3.86%)
Jan 30, 2020 8.041 8.278 8.013 8.269 4,521,772 +0.10(+1.23%)
Jan 29, 2020 8.132 8.210 8.096 8.169 4,746,533 +0.08(+1.02%)
Jan 28, 2020 8.023 8.159 7.963 8.086 5,032,770 +0.11(+1.37%)
Jan 27, 2020 7.740 7.995 7.721 7.977 8,145,628 -0.01(-0.11%)
Jan 24, 2020 8.178 8.196 7.940 7.986 3,945,062 -0.26(-3.21%)
Jan 23, 2020 8.178 8.269 8.032 8.251 3,458,671 -0.05(-0.55%)
Jan 22, 2020 8.305 8.378 8.251 8.296 4,445,923 -0.05(-0.55%)
Jan 21, 2020 8.424 8.515 8.324 8.342 3,293,562 -0.11(-1.30%)
Jan 17, 2020 8.607 8.607 8.451 8.451 2,330,595 -0.12(-1.38%)
Jan 16, 2020 8.707 8.762 8.561 8.570 6,972,908 -0.09(-1.05%)
Jan 15, 2020 8.698 8.698 8.570 8.661 3,980,465 -0.05(-0.52%)
Jan 14, 2020 8.798 8.844 8.707 8.707 4,214,798 -0.12(-1.34%)
Jan 13, 2020 8.953 8.963 8.684 8.826 3,820,659 -0.19(-2.13%)
Jan 10, 2020 9.072 9.122 9.004 9.017 2,994,241 -0.10(-1.10%)
Jan 09, 2020 9.209 9.209 8.976 9.118 5,610,787 -0.06(-0.70%)
Jan 08, 2020 9.501 9.501 9.118 9.182 3,603,935 -0.32(-3.36%)
Jan 07, 2020 9.492 9.547 9.392 9.501 2,692,240 -0.05(-0.57%)
Jan 06, 2020 9.382 9.574 9.373 9.556 2,229,887 +0.26(+2.75%)
Jan 03, 2020 9.419 9.601 9.273 9.300 3,734,913 +0.05(+0.49%)
Jan 02, 2020 9.291 9.392 9.168 9.255 3,182,492 -0.01(-0.10%)
Dec 31, 2019 9.118 9.328 9.090 9.264 2,192,979 +0.07(+0.79%)
Dec 30, 2019 9.255 9.291 9.127 9.191 2,036,758 +0.01(+0.10%)
Dec 27, 2019 9.309 9.319 9.150 9.182 4,707,318 -0.10(-1.08%)
Dec 26, 2019 9.209 9.346 9.172 9.282 1,490,547 +0.15(+1.60%)
Dec 24, 2019 9.163 9.209 9.081 9.136 1,029,708 -0.03(-0.30%)
Dec 23, 2019 9.008 9.182 9.008 9.163 1,794,399 +0.16(+1.83%)
Dec 20, 2019 9.036 9.072 8.908 8.999 7,623,657 -0.04(-0.40%)
Dec 19, 2019 8.944 9.104 8.926 9.036 2,215,754 +0.05(+0.61%)
Dec 18, 2019 8.999 9.090 8.890 8.981 1,980,335 -0.04(-0.40%)
Dec 17, 2019 8.944 9.109 8.890 9.017 2,537,484 +0.14(+1.54%)
Dec 16, 2019 8.935 8.995 8.835 8.880 2,882,221 +0.05(+0.62%)
Dec 13, 2019 8.780 8.985 8.725 8.826 2,664,993 +0.05(+0.52%)
Dec 12, 2019 8.534 8.835 8.524 8.780 2,751,217 +0.25(+2.92%)
Dec 11, 2019 8.495 8.613 8.432 8.531 2,103,442 +0.01(+0.11%)
Dec 10, 2019 8.305 8.622 8.305 8.522 3,999,793 +0.17(+2.06%)
Dec 09, 2019 8.323 8.522 8.314 8.350 2,794,019 -0.07(-0.86%)
Dec 06, 2019 7.915 8.432 7.892 8.423 6,313,095 +0.53(+6.78%)
Dec 05, 2019 8.024 8.078 7.842 7.888 3,690,663 -0.09(-1.14%)
Dec 04, 2019 7.869 8.069 7.779 7.978 6,732,919 +0.24(+3.17%)
Dec 03, 2019 7.879 7.915 7.724 7.734 2,855,937 -0.26(-3.29%)
Dec 02, 2019 8.078 8.132 7.942 7.996 2,504,574 -0.06(-0.79%)
Nov 29, 2019 8.160 8.169 8.024 8.060 920,117 -0.17(-2.09%)
Nov 27, 2019 8.241 8.259 8.051 8.232 1,966,086 -0.05(-0.55%)
Nov 26, 2019 8.259 8.314 8.151 8.277 3,878,985 +0.04(+0.44%)
Nov 25, 2019 8.141 8.287 8.051 8.241 3,431,909 +0.11(+1.34%)
Nov 22, 2019 8.223 8.277 8.064 8.132 1,887,884 -0.08(-0.99%)
Nov 21, 2019 8.114 8.277 8.078 8.214 2,939,187 +0.14(+1.68%)
Nov 20, 2019 8.051 8.287 7.960 8.078 3,148,276 +0.02(+0.22%)
Nov 19, 2019 8.259 8.268 8.005 8.060 3,630,563 -0.24(-2.84%)
Nov 18, 2019 8.377 8.377 8.241 8.296 1,902,199 -0.11(-1.29%)
Nov 15, 2019 8.277 8.486 8.250 8.404 1,829,646 +0.21(+2.54%)
Nov 14, 2019 8.413 8.454 8.187 8.196 2,215,294 -0.19(-2.27%)
Nov 13, 2019 8.314 8.404 8.259 8.386 1,831,027 +0.01(+0.11%)
Nov 12, 2019 8.495 8.613 8.350 8.377 1,872,981 -0.11(-1.28%)
Nov 11, 2019 8.178 8.495 8.178 8.486 3,770,152 +0.17(+2.07%)
Nov 08, 2019 8.287 8.359 8.132 8.314 2,565,012 -0.03(-0.33%)
Nov 07, 2019 8.114 8.468 8.105 8.341 4,142,928 +0.34(+4.31%)
Nov 06, 2019 8.151 8.196 7.960 7.996 4,663,186 -0.22(-2.65%)
Nov 05, 2019 8.078 8.314 8.078 8.214 3,482,613 +0.15(+1.91%)
Nov 04, 2019 8.015 8.223 7.987 8.060 3,706,608 +0.15(+1.95%)
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.