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 (%)
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%)
Nov 01, 2018 7.747 8.066 7.728 8.002 6,481,245 +0.28(+3.66%)
Oct 31, 2018 7.820 8.184 7.640 7.719 10,111,826 +0.02(+0.24%)
Oct 30, 2018 7.573 7.719 7.354 7.701 4,466,361 +0.13(+1.69%)
Oct 29, 2018 7.801 7.801 7.464 7.573 5,907,772 -0.18(-2.35%)
Oct 26, 2018 7.582 7.851 7.514 7.756 5,745,645 +0.01(+0.12%)
Oct 25, 2018 7.719 7.788 7.550 7.747 4,500,797 +0.13(+1.68%)
Oct 24, 2018 7.792 7.915 7.582 7.619 6,937,331 -0.13(-1.65%)
Oct 23, 2018 7.664 7.893 7.518 7.747 5,302,135 -0.12(-1.51%)
Oct 22, 2018 7.801 7.874 7.710 7.865 2,902,694 +0.11(+1.41%)
Oct 19, 2018 7.810 7.911 7.733 7.756 3,895,750 +0.00(+0.00%)
Oct 18, 2018 7.774 7.842 7.660 7.756 4,574,411 -0.17(-2.19%)
Oct 17, 2018 7.938 7.975 7.719 7.929 2,880,710 -0.09(-1.14%)
Oct 16, 2018 7.801 8.039 7.760 8.020 4,048,532 +0.29(+3.78%)
Oct 15, 2018 8.002 8.075 7.719 7.728 3,338,279 -0.26(-3.31%)
Oct 12, 2018 8.330 8.330 7.851 7.993 6,046,709 -0.18(-2.23%)
Oct 11, 2018 8.312 8.431 8.130 8.175 3,968,394 -0.28(-3.34%)
Oct 10, 2018 9.115 9.124 8.424 8.458 5,822,833 -0.60(-6.65%)
Oct 09, 2018 9.124 9.188 9.019 9.060 3,358,722 -0.03(-0.30%)
Oct 08, 2018 9.079 9.143 8.987 9.088 2,303,798 -0.12(-1.29%)
Oct 05, 2018 9.380 9.416 9.143 9.206 3,348,420 -0.14(-1.46%)
Oct 04, 2018 9.416 9.444 9.247 9.343 3,974,519 -0.18(-1.92%)
Oct 03, 2018 9.270 9.544 9.152 9.526 4,810,487 +0.29(+3.16%)
Oct 02, 2018 9.462 9.480 9.206 9.234 2,637,028 -0.27(-2.88%)
Oct 01, 2018 9.371 9.714 9.289 9.508 5,403,403 +0.36(+3.89%)
Sep 28, 2018 9.124 9.261 9.042 9.152 2,459,585 -0.02(-0.20%)
Sep 27, 2018 8.650 9.170 8.595 9.170 6,267,221 +0.73(+8.65%)
Sep 26, 2018 8.577 8.650 8.394 8.440 4,125,383 -0.11(-1.28%)
Sep 25, 2018 8.896 8.896 8.545 8.549 2,677,559 -0.24(-2.70%)
Sep 24, 2018 8.668 8.869 8.622 8.787 2,795,700 +0.26(+2.99%)
Sep 21, 2018 8.431 8.595 8.385 8.531 2,936,334 +0.14(+1.63%)
Sep 20, 2018 8.467 8.540 8.340 8.394 4,592,465 -0.02(-0.22%)
Sep 19, 2018 8.212 8.504 8.148 8.413 6,927,707 +0.24(+2.90%)
Sep 18, 2018 8.075 8.239 8.016 8.175 4,089,846 +0.19(+2.40%)
Sep 17, 2018 8.121 8.166 7.929 7.984 2,443,605 -0.10(-1.24%)
Sep 14, 2018 8.157 8.216 8.052 8.084 1,827,208 -0.09(-1.12%)
Sep 13, 2018 8.257 8.312 8.039 8.175 5,078,598 -0.12(-1.45%)
Sep 12, 2018 8.278 8.378 8.196 8.296 3,806,489 +0.11(+1.33%)
Sep 11, 2018 8.214 8.232 7.996 8.187 4,775,054 +0.01(+0.11%)
Sep 10, 2018 8.269 8.650 8.160 8.178 8,279,495 +0.11(+1.35%)
Sep 07, 2018 7.751 8.096 7.496 8.069 7,030,785 +0.04(+0.45%)
Sep 06, 2018 8.141 8.269 7.978 8.032 2,568,191 -0.13(-1.56%)
Sep 05, 2018 8.123 8.182 7.914 8.160 2,349,774 -0.02(-0.22%)
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.