Cenovus Energy Inc (NY: CVE )

16.64 -0.07 (-0.39%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.011 9.219 8.930 9.075 3,339,383 +0.01(+0.10%)
Apr 27, 2018 9.020 9.120 8.957 9.066 2,748,280 -0.03(-0.30%)
Apr 26, 2018 9.029 9.165 8.776 9.093 6,861,502 +0.08(+0.90%)
Apr 25, 2018 8.052 9.174 8.052 9.011 11,790,938 +0.42(+4.84%)
Apr 24, 2018 8.812 8.858 8.496 8.595 4,141,397 -0.09(-1.04%)
Apr 23, 2018 8.532 8.740 8.496 8.686 3,596,750 -0.03(-0.31%)
Apr 20, 2018 9.048 9.048 8.649 8.713 6,635,838 -0.36(-3.99%)
Apr 19, 2018 9.382 9.536 9.058 9.075 9,256,340 -0.21(-2.24%)
Apr 18, 2018 8.966 9.333 8.939 9.283 5,529,513 +0.44(+5.02%)
Apr 17, 2018 9.020 9.029 8.776 8.839 4,373,942 -0.13(-1.41%)
Apr 16, 2018 9.138 9.233 8.898 8.966 2,880,981 -0.17(-1.88%)
Apr 13, 2018 9.002 9.351 8.993 9.138 7,190,018 +0.19(+2.12%)
Apr 12, 2018 8.957 8.984 8.776 8.948 4,099,449 -0.06(-0.70%)
Apr 11, 2018 8.957 9.219 8.939 9.011 8,501,773 +0.10(+1.12%)
Apr 10, 2018 8.613 8.984 8.582 8.912 5,051,350 +0.47(+5.57%)
Apr 09, 2018 8.577 8.604 8.306 8.441 4,077,468 -0.03(-0.32%)
Apr 06, 2018 8.577 8.821 8.360 8.469 5,164,557 -0.12(-1.37%)
Apr 05, 2018 8.269 8.821 8.224 8.586 11,257,013 +0.35(+4.29%)
Apr 04, 2018 7.799 8.274 7.681 8.233 6,921,733 +0.24(+2.94%)
Apr 03, 2018 7.609 8.016 7.555 7.998 6,782,519 +0.42(+5.49%)
Apr 02, 2018 7.636 7.690 7.392 7.582 4,599,084 -0.14(-1.87%)
Mar 29, 2018 7.727 7.727 7.727 0 +0.33(+4.40%)
Mar 28, 2018 7.600 7.645 7.365 7.401 4,579,585 -0.01(-0.12%)
Mar 27, 2018 7.545 7.555 7.347 7.410 4,109,508 -0.10(-1.33%)
Mar 26, 2018 7.419 7.509 7.238 7.509 3,969,708 +0.14(+1.97%)
Mar 23, 2018 7.681 7.727 7.310 7.365 6,810,916 -0.24(-3.21%)
Mar 22, 2018 7.908 7.908 7.582 7.609 6,831,240 -0.47(-5.82%)
Mar 21, 2018 7.727 8.138 7.697 8.079 5,116,940 +0.46(+6.06%)
Mar 20, 2018 7.609 7.681 7.537 7.618 2,822,164 +0.09(+1.20%)
Mar 19, 2018 7.627 7.681 7.500 7.528 2,844,539 -0.11(-1.42%)
Mar 16, 2018 7.374 7.781 7.356 7.636 6,119,575 +0.32(+4.33%)
Mar 15, 2018 7.356 7.365 7.256 7.319 2,780,849 +0.03(+0.37%)
Mar 14, 2018 7.331 7.356 7.238 7.292 2,020,793 +0.02(+0.24%)
Mar 13, 2018 7.338 7.419 7.221 7.275 2,981,211 -0.08(-1.10%)
Mar 12, 2018 7.329 7.401 7.275 7.356 1,910,124 +0.00(+0.00%)
Mar 09, 2018 7.284 7.380 7.194 7.356 3,550,159 +0.18(+2.51%)
Mar 08, 2018 7.113 7.212 7.014 7.176 3,157,899 +0.06(+0.89%)
Mar 07, 2018 7.302 7.032 7.113 4,927,464 -0.24(-3.30%)
Mar 06, 2018 7.194 7.385 7.131 7.356 7,766,094 +0.25(+3.55%)
Mar 05, 2018 6.672 7.113 6.636 7.104 6,079,155 +0.32(+4.64%)
Mar 02, 2018 6.519 6.825 6.465 6.789 6,023,385 +0.20(+3.01%)
Mar 01, 2018 6.519 6.681 6.384 6.591 5,320,765 +0.02(+0.27%)
Feb 28, 2018 6.960 6.978 6.546 6.573 3,210,115 -0.32(-4.58%)
Feb 27, 2018 6.870 7.023 6.807 6.888 5,065,647 -0.04(-0.52%)
Feb 26, 2018 6.861 6.960 6.762 6.924 3,860,846 +0.08(+1.18%)
Feb 23, 2018 6.636 6.852 6.604 6.843 4,496,636 +0.23(+3.54%)
Feb 22, 2018 6.591 6.609 3,905,624 +0.00(+0.00%)
Feb 21, 2018 6.663 6.753 6.600 6.609 4,333,596 -0.07(-1.08%)
Feb 20, 2018 6.816 6.861 6.636 6.681 5,740,811 -0.09(-1.33%)
Feb 16, 2018 6.771 6.771 6.771 0 +0.02(+0.27%)
Feb 15, 2018 7.401 7.428 6.573 6.753 9,401,586 -0.37(-5.18%)
Feb 14, 2018 6.645 7.167 6.573 7.122 9,059,057 +0.35(+5.19%)
Feb 13, 2018 6.888 6.910 6.762 6.771 5,661,519 -0.17(-2.46%)
Feb 12, 2018 6.860 7.028 6.649 6.942 7,216,567 +0.23(+3.49%)
Feb 09, 2018 7.068 7.086 6.438 6.708 10,577,875 -0.31(-4.36%)
Feb 08, 2018 7.455 7.707 7.014 7.014 7,195,778 -0.47(-6.26%)
Feb 07, 2018 7.680 7.698 7.329 7.482 7,446,626 -0.20(-2.58%)
Feb 06, 2018 7.455 7.770 7.347 7.680 5,461,422 +0.01(+0.12%)
Feb 05, 2018 7.869 8.031 7.644 7.671 4,366,744 -0.35(-4.38%)
Feb 02, 2018 8.275 8.293 7.986 8.022 3,483,171 -0.49(-5.71%)
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.