Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.562 7.678 7.401 7.508 6,338,128 -0.09(-1.18%)
Jul 28, 2017 7.776 7.794 7.535 7.598 11,742,760 -0.16(-2.07%)
Jul 27, 2017 7.437 7.910 7.312 7.758 13,290,490 +0.64(+9.03%)
Jul 26, 2017 7.169 7.321 7.071 7.115 8,100,846 +0.03(+0.38%)
Jul 25, 2017 6.749 7.156 6.740 7.089 9,411,397 +0.42(+6.29%)
Jul 24, 2017 6.732 6.749 6.624 6.669 3,896,809 +0.02(+0.27%)
Jul 21, 2017 6.776 6.839 6.624 6.651 4,905,739 -0.14(-2.10%)
Jul 20, 2017 6.919 6.998 6.758 6.794 5,631,726 -0.06(-0.91%)
Jul 19, 2017 6.651 6.865 6.589 6.857 5,684,311 +0.18(+2.67%)
Jul 18, 2017 6.696 6.714 6.589 6.678 5,468,022 +0.06(+0.94%)
Jul 17, 2017 6.544 6.647 6.526 6.615 3,890,040 +0.08(+1.23%)
Jul 14, 2017 6.562 6.624 6.499 6.535 2,662,953 +0.00(+0.00%)
Jul 13, 2017 6.464 6.571 6.437 6.535 4,353,380 +0.08(+1.24%)
Jul 12, 2017 6.464 6.562 6.343 6.455 5,695,668 +0.08(+1.26%)
Jul 11, 2017 6.267 6.410 6.160 6.374 4,040,974 +0.07(+1.13%)
Jul 10, 2017 6.232 6.339 6.174 6.303 4,203,256 +0.05(+0.86%)
Jul 07, 2017 6.258 6.312 6.160 6.249 8,843,997 -0.07(-1.13%)
Jul 06, 2017 6.348 6.455 6.236 6.321 5,925,270 +0.04(+0.57%)
Jul 05, 2017 6.589 6.589 6.223 6.285 5,541,336 -0.45(-6.63%)
Jul 03, 2017 6.571 6.839 6.571 6.732 1,932,124 +0.15(+2.31%)
Jun 30, 2017 6.517 6.736 6.432 6.580 6,690,016 +0.08(+1.24%)
Jun 29, 2017 6.580 6.754 6.432 6.499 4,987,220 -0.05(-0.82%)
Jun 28, 2017 6.517 6.660 6.477 6.553 4,597,544 +0.08(+1.24%)
Jun 27, 2017 6.241 6.562 6.241 6.473 7,435,020 +0.29(+4.77%)
Jun 26, 2017 6.232 6.254 6.124 6.178 3,592,937 +0.02(+0.29%)
Jun 23, 2017 6.071 6.205 6.035 6.160 4,783,074 +0.09(+1.47%)
Jun 22, 2017 6.160 6.276 6.071 6.071 11,680,745 -0.06(-1.02%)
Jun 21, 2017 6.437 6.553 6.124 6.133 8,330,812 -0.22(-3.51%)
Jun 20, 2017 6.705 6.732 6.124 6.357 17,736,864 -0.60(-8.60%)
Jun 19, 2017 7.107 7.214 6.937 6.955 4,402,796 -0.11(-1.52%)
Jun 16, 2017 7.107 7.107 6.973 7.062 4,136,502 +0.01(+0.13%)
Jun 15, 2017 7.330 7.356 6.991 7.053 5,351,241 -0.31(-4.24%)
Jun 14, 2017 7.678 7.696 7.356 7.365 11,011,665 -0.34(-4.40%)
Jun 13, 2017 7.633 7.776 7.535 7.705 6,576,180 +0.12(+1.63%)
Jun 12, 2017 7.457 7.670 7.345 7.581 9,398,624 +0.25(+3.39%)
Jun 09, 2017 7.048 7.368 7.013 7.333 7,803,814 +0.33(+4.70%)
Jun 08, 2017 7.110 7.270 6.942 7.004 5,929,374 -0.15(-2.11%)
Jun 07, 2017 7.608 7.635 7.155 7.155 7,430,418 -0.52(-6.83%)
Jun 06, 2017 7.510 7.688 7.475 7.679 4,508,621 +0.14(+1.89%)
Jun 05, 2017 7.581 7.657 7.461 7.537 7,092,219 -0.09(-1.17%)
Jun 02, 2017 7.981 8.017 7.493 7.626 10,398,036 -0.44(-5.40%)
Jun 01, 2017 7.910 8.150 7.848 8.061 4,750,789 +0.13(+1.68%)
May 31, 2017 8.097 8.159 7.848 7.928 4,537,133 -0.28(-3.36%)
May 30, 2017 8.257 8.328 8.133 8.204 3,140,139 -0.13(-1.60%)
May 26, 2017 8.239 8.364 8.150 8.337 3,975,805 +0.15(+1.85%)
May 25, 2017 8.470 8.630 8.141 8.186 4,506,684 -0.32(-3.76%)
May 24, 2017 8.577 8.604 8.408 8.506 2,879,146 -0.04(-0.42%)
May 23, 2017 8.657 8.666 8.466 8.541 4,231,058 -0.04(-0.52%)
May 22, 2017 8.630 8.657 8.568 8.586 1,676,307 -0.02(-0.21%)
May 19, 2017 8.337 8.604 8.301 8.604 3,434,419 +0.36(+4.31%)
May 18, 2017 8.204 8.368 8.097 8.248 4,529,900 -0.01(-0.11%)
May 17, 2017 8.488 8.532 8.235 8.257 5,044,553 -0.26(-3.03%)
May 16, 2017 8.790 8.808 8.479 8.515 2,632,289 -0.21(-2.44%)
May 15, 2017 8.781 8.835 8.666 8.728 3,845,475 +0.20(+2.29%)
May 12, 2017 8.515 8.550 8.381 8.532 2,762,828 +0.06(+0.73%)
May 11, 2017 8.817 8.817 8.453 8.470 2,579,037 -0.31(-3.54%)
May 10, 2017 8.559 8.852 8.488 8.781 5,020,481 +0.34(+4.00%)
May 09, 2017 8.577 8.577 8.368 8.444 1,929,997 -0.11(-1.25%)
May 08, 2017 8.408 8.568 8.368 8.550 3,057,386 +0.14(+1.69%)
May 05, 2017 8.230 8.435 8.159 8.408 4,344,941 +0.22(+2.71%)
May 04, 2017 8.532 8.541 8.177 8.186 6,541,422 -0.44(-5.05%)
May 03, 2017 8.657 8.764 8.621 8.621 4,497,353 -0.04(-0.51%)
May 02, 2017 8.772 8.826 8.630 8.666 4,783,872 -0.10(-1.12%)
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.