Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.740 7.008 6.669 6.982 5,676,625 +0.32(+4.83%)
Aug 30, 2017 6.660 6.709 6.589 6.660 3,495,839 -0.04(-0.53%)
Aug 29, 2017 6.526 6.749 6.499 6.696 3,120,607 +0.11(+1.63%)
Aug 28, 2017 6.660 6.660 6.508 6.589 3,037,954 -0.05(-0.81%)
Aug 25, 2017 6.642 6.674 6.575 6.642 2,565,569 +0.02(+0.27%)
Aug 24, 2017 6.642 6.705 6.566 6.624 3,005,532 -0.05(-0.80%)
Aug 23, 2017 6.553 6.758 6.526 6.678 2,265,636 +0.11(+1.63%)
Aug 22, 2017 6.615 6.642 6.553 6.571 2,298,330 +0.00(+0.00%)
Aug 21, 2017 6.642 6.696 6.526 6.571 2,703,808 -0.12(-1.87%)
Aug 18, 2017 6.705 6.803 6.593 6.696 4,903,735 +0.04(+0.67%)
Aug 17, 2017 6.660 6.857 6.638 6.651 3,178,338 -0.07(-1.06%)
Aug 16, 2017 6.857 6.941 6.699 6.723 3,490,323 -0.10(-1.44%)
Aug 15, 2017 6.857 6.928 6.749 6.821 4,588,616 -0.08(-1.16%)
Aug 14, 2017 7.124 7.187 6.883 6.901 4,776,353 -0.25(-3.50%)
Aug 11, 2017 7.115 7.223 7.062 7.151 3,513,573 +0.03(+0.38%)
Aug 10, 2017 7.374 7.437 7.107 7.124 5,605,679 -0.20(-2.68%)
Aug 09, 2017 7.437 7.589 7.307 7.321 5,681,252 -0.11(-1.44%)
Aug 08, 2017 7.321 7.495 7.321 7.428 5,007,573 +0.07(+0.97%)
Aug 07, 2017 7.365 7.369 7.173 7.356 3,595,898 -0.07(-0.96%)
Aug 04, 2017 7.232 7.589 7.142 7.428 6,910,784 +0.23(+3.23%)
Aug 03, 2017 7.321 7.450 7.169 7.196 6,831,654 -0.11(-1.47%)
Aug 02, 2017 7.178 7.446 7.062 7.303 8,831,706 +0.08(+1.11%)
Aug 01, 2017 7.490 7.223 7.223 8,880,714 -0.29(-3.81%)
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%)
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.