Cenovus Energy Inc (NY: CVE )

16.68 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.754 8.813 8.547 8.601 3,251,577 -0.12(-1.34%)
Jan 30, 2018 8.907 8.916 8.781 8.718 5,211,802 -0.36(-3.97%)
Jan 29, 2018 9.277 9.295 9.074 9.078 2,039,601 -0.29(-3.08%)
Jan 26, 2018 9.502 9.502 9.331 9.367 4,073,679 -0.03(-0.29%)
Jan 25, 2018 9.718 9.736 9.358 9.394 2,338,514 -0.27(-2.80%)
Jan 24, 2018 9.700 9.799 9.425 9.664 6,168,473 +0.17(+1.80%)
Jan 23, 2018 9.376 9.565 9.277 9.493 2,970,011 +0.14(+1.44%)
Jan 22, 2018 9.241 9.466 9.187 9.358 2,893,341 +0.14(+1.46%)
Jan 19, 2018 9.367 9.385 9.142 9.223 3,623,290 -0.24(-2.57%)
Jan 18, 2018 9.529 9.601 9.398 9.466 2,064,898 -0.14(-1.41%)
Jan 17, 2018 9.538 9.709 9.394 9.601 2,713,141 +0.13(+1.33%)
Jan 16, 2018 9.691 9.817 9.448 9.475 3,753,263 -0.35(-3.57%)
Jan 12, 2018 9.826 9.826 9.826 0 -0.03(-0.27%)
Jan 11, 2018 9.439 10.01 9.421 9.853 4,985,142 +0.43(+4.59%)
Jan 10, 2018 9.574 9.421 4,407,060 +0.08(+0.87%)
Jan 09, 2018 9.105 9.403 9.087 9.340 4,631,155 +0.27(+2.98%)
Jan 08, 2018 9.096 9.105 8.871 9.069 3,927,879 -0.05(-0.49%)
Jan 05, 2018 9.322 9.367 9.033 9.114 5,910,407 -0.22(-2.32%)
Jan 04, 2018 9.340 9.403 9.223 9.331 3,983,352 +0.05(+0.58%)
Jan 03, 2018 8.817 9.313 8.817 9.277 6,555,810 +0.50(+5.75%)
Jan 02, 2018 8.295 8.790 8.286 8.772 3,655,117 +0.55(+6.68%)
Dec 29, 2017 8.223 8.223 8.223 0 -0.07(-0.87%)
Dec 28, 2017 8.106 8.299 8.079 8.295 2,500,394 +0.23(+2.79%)
Dec 27, 2017 8.034 8.106 7.980 8.070 5,302,789 +0.04(+0.45%)
Dec 26, 2017 7.944 8.115 7.836 8.034 3,680,245 +0.13(+1.59%)
Dec 22, 2017 7.890 7.998 7.845 7.908 2,544,093 -0.02(-0.23%)
Dec 21, 2017 7.773 7.966 7.709 7.926 4,076,002 +0.14(+1.85%)
Dec 20, 2017 7.764 7.791 7.664 7.782 2,774,080 +0.10(+1.29%)
Dec 19, 2017 7.691 7.800 7.628 7.682 3,132,988 +0.02(+0.24%)
Dec 18, 2017 7.592 7.845 7.574 7.664 4,044,057 +0.06(+0.83%)
Dec 15, 2017 7.908 7.953 7.592 7.601 11,466,834 -0.35(-4.42%)
Dec 14, 2017 8.286 8.434 7.944 7.953 5,262,746 -0.38(-4.55%)
Dec 13, 2017 8.386 8.395 8.206 8.332 8,905,913 -0.09(-1.06%)
Dec 12, 2017 8.592 8.619 8.377 8.422 3,334,774 -0.17(-1.98%)
Dec 11, 2017 8.493 8.619 8.439 8.592 2,654,222 +0.13(+1.48%)
Dec 08, 2017 8.574 8.628 8.453 8.466 2,458,639 -0.04(-0.42%)
Dec 07, 2017 8.314 8.561 8.269 8.502 2,484,267 +0.18(+2.16%)
Dec 06, 2017 8.574 8.623 8.305 8.323 3,319,098 -0.35(-4.03%)
Dec 05, 2017 8.771 8.827 8.655 8.673 1,882,292 -0.10(-1.12%)
Dec 04, 2017 9.004 9.040 8.744 8.771 3,824,394 -0.30(-3.36%)
Dec 01, 2017 8.717 9.108 8.709 9.076 6,011,113 +0.55(+6.41%)
Nov 30, 2017 8.323 8.709 8.314 8.529 5,109,446 +0.28(+3.37%)
Nov 29, 2017 8.395 8.152 8.251 3,091,216 -0.06(-0.76%)
Nov 28, 2017 8.350 8.413 8.265 8.314 3,532,507 -0.01(-0.11%)
Nov 27, 2017 8.655 8.717 8.197 8.323 5,047,784 -0.44(-5.02%)
Nov 24, 2017 8.807 8.852 8.691 8.762 1,927,471 +0.05(+0.62%)
Nov 22, 2017 8.744 8.852 8.682 8.709 3,480,149 +0.09(+1.04%)
Nov 21, 2017 8.816 8.825 8.593 8.619 4,203,864 -0.13(-1.54%)
Nov 20, 2017 9.058 9.061 8.717 8.753 4,632,835 -0.36(-3.94%)
Nov 17, 2017 9.103 9.184 8.942 9.112 2,671,411 +0.08(+0.89%)
Nov 16, 2017 9.166 9.229 8.995 9.031 2,765,988 -0.09(-0.98%)
Nov 15, 2017 9.013 9.247 8.933 9.121 5,247,766 -0.21(-2.21%)
Nov 14, 2017 9.758 9.758 9.309 9.327 4,290,701 -0.48(-4.94%)
Nov 13, 2017 10.04 10.05 9.785 9.812 4,156,394 -0.29(-2.84%)
Nov 10, 2017 10.14 10.30 10.07 10.10 10,477,726 -0.12(-1.14%)
Nov 09, 2017 10.07 10.32 9.964 10.22 4,681,161 +0.02(+0.18%)
Nov 08, 2017 10.03 10.33 10.02 10.20 6,231,671 +0.14(+1.43%)
Nov 07, 2017 10.05 10.07 9.812 10.05 5,640,087 -0.02(-0.18%)
Nov 06, 2017 9.650 10.07 9.614 10.07 6,309,169 +0.51(+5.35%)
Nov 03, 2017 9.417 9.561 9.300 9.561 7,947,598 +0.22(+2.40%)
Nov 02, 2017 9.390 9.543 9.148 9.336 6,761,636 +0.29(+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.