Cenovus Energy Inc (NY: CVE )

19.96 +0.12 (+0.63%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.222 9.142 3,910,333 +0.30(+3.39%)
Jun 28, 2018 8.966 8.997 8.781 8.843 5,940,198 -0.09(-0.99%)
Jun 27, 2018 8.948 9.076 8.908 8.931 5,048,524 +0.14(+1.60%)
Jun 26, 2018 8.658 8.847 8.583 8.790 4,053,586 +0.20(+2.36%)
Jun 25, 2018 8.737 8.860 8.521 8.587 2,711,509 -0.14(-1.61%)
Jun 22, 2018 8.394 8.759 8.358 8.728 4,757,525 +0.63(+7.72%)
Jun 21, 2018 8.376 8.435 8.024 8.103 3,629,493 -0.39(-4.56%)
Jun 20, 2018 8.358 8.552 8.358 8.491 2,365,231 +0.20(+2.44%)
Jun 19, 2018 8.165 8.385 8.147 8.288 1,899,739 -0.09(-1.05%)
Jun 18, 2018 8.103 8.446 8.089 8.376 5,928,330 +0.26(+3.15%)
Jun 15, 2018 8.341 8.103 8.121 3,371,649 -0.22(-2.64%)
Jun 14, 2018 8.667 8.684 8.323 8.341 2,420,005 -0.23(-2.67%)
Jun 13, 2018 8.596 8.692 8.539 8.570 2,101,448 -0.03(-0.31%)
Jun 12, 2018 8.666 8.749 8.552 8.596 2,535,368 -0.09(-1.01%)
Jun 11, 2018 8.754 8.798 8.657 8.684 3,124,827 -0.11(-1.29%)
Jun 08, 2018 8.763 8.850 8.710 8.798 2,442,019 +0.00(+0.00%)
Jun 07, 2018 8.920 8.942 8.749 8.798 2,982,549 +0.00(+0.00%)
Jun 06, 2018 8.644 8.798 2,942,136 +0.13(+1.52%)
Jun 05, 2018 8.500 8.719 8.438 8.666 4,534,129 +0.10(+1.12%)
Jun 04, 2018 9.148 9.209 8.298 8.570 16,298,559 -0.54(-5.96%)
Jun 01, 2018 9.280 9.363 9.078 9.113 6,243,187 -0.12(-1.33%)
May 31, 2018 9.157 9.380 9.104 9.236 4,020,263 -0.01(-0.09%)
May 30, 2018 9.166 9.315 9.117 9.244 4,783,457 +0.17(+1.83%)
May 29, 2018 8.859 9.148 8.824 9.078 4,046,890 +0.01(+0.10%)
May 25, 2018 9.069 9.069 9.069 0 -0.44(-4.61%)
May 24, 2018 9.376 9.538 9.183 9.507 3,866,460 -0.06(-0.64%)
May 23, 2018 9.709 9.726 9.516 9.569 4,787,056 -0.24(-2.41%)
May 22, 2018 9.823 10.05 9.744 9.805 6,466,793 +0.12(+1.27%)
May 21, 2018 9.716 9.858 9.582 9.683 2,727,085 +0.03(+0.27%)
May 18, 2018 9.735 9.761 9.656 9.656 4,343,368 -0.16(-1.61%)
May 17, 2018 9.761 9.954 9.718 9.814 6,548,947 +0.28(+2.94%)
May 16, 2018 9.516 9.586 9.420 9.534 3,297,666 +0.02(+0.18%)
May 15, 2018 9.542 9.551 9.393 9.516 3,282,992 -0.08(-0.82%)
May 14, 2018 9.665 9.748 9.560 9.595 3,788,322 +0.01(+0.09%)
May 11, 2018 9.665 9.700 9.551 9.586 2,919,450 -0.09(-0.91%)
May 10, 2018 9.674 9.726 9.577 9.674 4,228,650 +0.07(+0.73%)
May 09, 2018 9.569 9.871 9.560 9.604 12,205,441 +0.20(+2.14%)
May 08, 2018 9.052 9.420 8.780 9.402 8,035,244 +0.22(+2.39%)
May 07, 2018 8.973 9.481 8.973 9.183 7,455,079 +0.31(+3.46%)
May 04, 2018 8.798 8.951 8.763 8.876 4,503,511 +0.03(+0.30%)
May 03, 2018 8.920 9.008 8.833 8.850 3,894,270 -0.07(-0.79%)
May 02, 2018 8.789 9.069 8.780 8.920 3,930,199 +0.11(+1.19%)
May 01, 2018 8.754 8.868 8.675 8.815 3,232,104 +0.03(+0.30%)
Apr 30, 2018 8.727 8.929 8.649 8.789 3,447,998 +0.01(+0.10%)
Apr 27, 2018 8.736 8.833 8.675 8.780 2,837,670 -0.03(-0.30%)
Apr 26, 2018 8.745 8.876 8.500 8.806 7,084,677 +0.08(+0.90%)
Apr 25, 2018 7.799 8.885 7.799 8.727 12,174,447 +0.40(+4.84%)
Apr 24, 2018 8.535 8.579 8.228 8.324 4,276,099 -0.09(-1.04%)
Apr 23, 2018 8.263 8.465 8.228 8.412 3,713,737 -0.03(-0.31%)
Apr 20, 2018 8.763 8.763 8.377 8.438 6,851,673 -0.35(-3.99%)
Apr 19, 2018 9.087 9.236 8.772 8.789 9,557,409 -0.20(-2.24%)
Apr 18, 2018 8.684 9.039 8.657 8.990 5,709,364 +0.43(+5.02%)
Apr 17, 2018 8.736 8.745 8.500 8.561 4,516,207 -0.12(-1.41%)
Apr 16, 2018 8.850 8.942 8.618 8.684 2,974,687 -0.17(-1.88%)
Apr 13, 2018 8.719 9.056 8.710 8.850 7,423,878 +0.18(+2.12%)
Apr 12, 2018 8.675 8.701 8.500 8.666 4,232,786 -0.06(-0.70%)
Apr 11, 2018 8.675 8.929 8.657 8.727 8,778,300 +0.10(+1.12%)
Apr 10, 2018 8.342 8.701 8.312 8.631 5,215,649 +0.46(+5.57%)
Apr 09, 2018 8.307 8.333 8.044 8.175 4,210,091 -0.03(-0.32%)
Apr 06, 2018 8.307 8.543 8.097 8.202 5,332,537 -0.11(-1.37%)
Apr 05, 2018 8.009 8.543 7.965 8.316 11,623,155 +0.34(+4.29%)
Apr 04, 2018 7.553 8.013 7.439 7.974 7,146,867 +0.23(+2.94%)
Apr 03, 2018 7.369 7.764 7.317 7.746 7,003,125 +0.40(+5.49%)
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.