Cenovus Energy Inc (NY: CVE )

14.72 USD -0.15 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 8.870 8.930 8.660 8.820 2,555,000 -0.03(-0.34%)
Jun 27, 2019 8.980 8.980 8.790 8.850 2,720,648 -0.13(-1.45%)
Jun 26, 2019 8.890 9.160 8.880 8.980 2,997,813 +0.21(+2.39%)
Jun 25, 2019 8.789 9.015 8.740 8.770 3,836,366 -0.01(-0.11%)
Jun 24, 2019 8.830 8.890 8.710 8.780 3,602,786 -0.03(-0.34%)
Jun 21, 2019 8.970 9.040 8.790 8.810 4,479,400 -0.17(-1.89%)
Jun 20, 2019 8.990 9.060 8.860 8.980 4,187,070 +0.22(+2.51%)
Jun 19, 2019 8.930 9.050 8.665 8.760 4,632,439 -0.10(-1.13%)
Jun 18, 2019 8.820 9.005 8.805 8.860 3,996,304 +0.14(+1.61%)
Jun 17, 2019 8.390 8.740 8.390 8.720 3,454,302 +0.25(+2.95%)
Jun 14, 2019 8.400 8.500 8.320 8.470 2,707,200 +0.06(+0.71%)
Jun 13, 2019 8.390 8.490 8.350 8.410 3,769,645 +0.15(+1.82%)
Jun 12, 2019 8.290 8.410 8.230 8.260 3,764,640 -0.15(-1.78%)
Jun 11, 2019 8.420 8.470 8.250 8.410 3,141,807 +0.14(+1.69%)
Jun 10, 2019 8.280 8.390 8.110 8.270 2,831,580 +0.05(+0.61%)
Jun 07, 2019 7.920 8.280 7.890 8.220 3,836,400 +0.34(+4.31%)
Jun 06, 2019 7.800 7.910 7.720 7.880 5,804,634 +0.16(+2.07%)
Jun 05, 2019 8.090 8.090 7.670 7.720 4,899,222 -0.31(-3.86%)
Jun 04, 2019 8.170 8.200 7.990 8.030 3,974,722 -0.03(-0.37%)
Jun 03, 2019 8.310 8.480 8.030 8.060 7,068,058 -0.13(-1.59%)
May 31, 2019 8.120 8.300 8.100 8.190 3,914,600 -0.14(-1.68%)
May 30, 2019 8.370 8.475 8.250 8.330 3,739,106 -0.06(-0.72%)
May 29, 2019 8.110 8.410 8.040 8.390 5,386,652 +0.10(+1.21%)
May 28, 2019 8.360 8.380 8.200 8.290 2,388,720 +0.04(+0.48%)
May 24, 2019 8.350 8.420 8.120 8.250 3,859,100 +0.01(+0.12%)
May 23, 2019 8.310 8.310 8.060 8.240 5,524,659 -0.30(-3.51%)
May 22, 2019 8.650 8.730 8.510 8.540 3,412,219 -0.23(-2.62%)
May 21, 2019 8.590 8.770 8.580 8.770 3,176,156 +0.21(+2.45%)
May 20, 2019 8.640 8.650 8.535 8.560 2,842,852 -0.08(-0.93%)
May 17, 2019 8.700 8.800 8.615 8.640 3,571,500 -0.13(-1.48%)
May 16, 2019 8.880 9.040 8.710 8.770 5,608,404 -0.06(-0.68%)
May 15, 2019 8.830 9.010 8.745 8.830 5,987,338 -0.12(-1.34%)
May 14, 2019 8.780 9.020 8.780 8.950 3,289,893 +0.20(+2.29%)
May 13, 2019 8.940 9.090 8.730 8.750 3,364,399 -0.30(-3.31%)
May 10, 2019 8.950 9.150 8.800 9.050 5,334,900 +0.08(+0.89%)
May 09, 2019 8.820 9.065 8.730 8.970 3,868,633 +0.03(+0.34%)
May 08, 2019 8.880 9.200 8.880 8.940 3,624,911 +0.05(+0.56%)
May 07, 2019 8.920 8.920 8.725 8.890 4,388,920 -0.22(-2.41%)
May 06, 2019 8.860 9.130 8.805 9.110 4,659,918 +0.09(+1.00%)
May 03, 2019 9.240 9.260 8.920 9.020 5,649,500 -0.08(-0.88%)
May 02, 2019 9.260 9.330 9.010 9.100 7,092,370 -0.29(-3.09%)
May 01, 2019 9.870 9.920 9.390 9.390 6,798,202 -0.52(-5.25%)
Apr 30, 2019 10.04 10.09 9.820 9.910 5,200,868 -0.04(-0.40%)
Apr 29, 2019 10.00 10.07 9.880 9.950 4,362,804 -0.06(-0.60%)
Apr 26, 2019 10.05 10.09 9.820 10.01 9,221,000 -0.15(-1.48%)
Apr 25, 2019 10.12 10.20 10.03 10.16 5,411,745 -0.03(-0.29%)
Apr 24, 2019 10.59 10.60 10.08 10.19 12,133,923 -0.25(-2.39%)
Apr 23, 2019 10.35 10.47 10.27 10.44 13,471,012 +0.01(+0.10%)
Apr 22, 2019 10.23 10.48 10.21 10.43 5,599,325 +0.34(+3.37%)
Apr 18, 2019 10.16 10.19 10.03 10.09 4,691,200 -0.07(-0.69%)
Apr 17, 2019 9.940 10.19 9.845 10.16 4,472,179 +0.30(+3.04%)
Apr 16, 2019 9.950 9.985 9.810 9.860 5,465,677 +0.08(+0.82%)
Apr 15, 2019 9.920 9.920 9.760 9.780 2,867,925 -0.12(-1.21%)
Apr 12, 2019 10.09 10.18 9.840 9.900 3,346,900 +0.04(+0.41%)
Apr 11, 2019 9.920 10.09 9.830 9.860 5,725,678 -0.17(-1.69%)
Apr 10, 2019 9.640 10.05 9.625 10.03 7,361,441 +0.46(+4.81%)
Apr 09, 2019 9.580 9.610 9.400 9.570 5,280,908 -0.07(-0.73%)
Apr 08, 2019 9.450 9.670 9.450 9.640 5,390,995 +0.25(+2.66%)
Apr 05, 2019 9.010 9.390 9.010 9.390 4,887,000 +0.41(+4.57%)
Apr 04, 2019 8.930 9.015 8.810 8.980 4,282,203 +0.03(+0.34%)
Apr 03, 2019 9.150 9.180 8.820 8.950 4,067,217 -0.15(-1.65%)
Apr 02, 2019 9.140 9.210 9.000 9.100 4,707,683 -0.03(-0.33%)
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.