Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.739 7.006 6.667 6.980 5,678,217 +0.32(+4.83%)
Aug 30, 2017 6.658 6.707 6.587 6.658 3,496,819 -0.04(-0.53%)
Aug 29, 2017 6.524 6.748 6.498 6.694 3,121,482 +0.11(+1.63%)
Aug 28, 2017 6.658 6.658 6.507 6.587 3,038,805 -0.05(-0.81%)
Aug 25, 2017 6.640 6.672 6.573 6.640 2,566,288 +0.02(+0.27%)
Aug 24, 2017 6.640 6.703 6.565 6.623 3,006,375 -0.05(-0.80%)
Aug 23, 2017 6.551 6.756 6.524 6.676 2,266,271 +0.11(+1.63%)
Aug 22, 2017 6.614 6.641 6.551 6.569 2,298,975 +0.00(+0.00%)
Aug 21, 2017 6.640 6.694 6.524 6.569 2,704,566 -0.12(-1.87%)
Aug 18, 2017 6.703 6.801 6.591 6.694 4,905,110 +0.04(+0.67%)
Aug 17, 2017 6.658 6.855 6.636 6.649 3,179,229 -0.07(-1.06%)
Aug 16, 2017 6.855 6.939 6.698 6.721 3,491,302 -0.10(-1.44%)
Aug 15, 2017 6.855 6.926 6.748 6.819 4,589,902 -0.08(-1.16%)
Aug 14, 2017 7.122 7.185 6.881 6.899 4,777,692 -0.25(-3.50%)
Aug 11, 2017 7.113 7.221 7.060 7.149 3,514,558 +0.03(+0.38%)
Aug 10, 2017 7.372 7.435 7.105 7.122 5,607,251 -0.20(-2.68%)
Aug 09, 2017 7.435 7.586 7.305 7.319 5,682,845 -0.11(-1.44%)
Aug 08, 2017 7.319 7.493 7.319 7.426 5,008,977 +0.07(+0.97%)
Aug 07, 2017 7.363 7.367 7.171 7.354 3,596,906 -0.07(-0.96%)
Aug 04, 2017 7.229 7.586 7.140 7.426 6,912,722 +0.23(+3.23%)
Aug 03, 2017 7.319 7.448 7.167 7.194 6,833,569 -0.11(-1.47%)
Aug 02, 2017 7.176 7.444 7.060 7.301 8,834,182 +0.08(+1.11%)
Aug 01, 2017 7.488 7.221 7.221 8,883,203 -0.29(-3.81%)
Jul 31, 2017 7.560 7.676 7.399 7.506 6,339,905 -0.09(-1.18%)
Jul 28, 2017 7.774 7.792 7.533 7.595 11,746,052 -0.16(-2.07%)
Jul 27, 2017 7.435 7.908 7.310 7.756 13,294,216 +0.64(+9.03%)
Jul 26, 2017 7.167 7.319 7.069 7.113 8,103,117 +0.03(+0.38%)
Jul 25, 2017 6.748 7.154 6.739 7.087 9,414,036 +0.42(+6.29%)
Jul 24, 2017 6.730 6.748 6.623 6.667 3,897,902 +0.02(+0.27%)
Jul 21, 2017 6.774 6.837 6.623 6.649 4,907,114 -0.14(-2.10%)
Jul 20, 2017 6.917 6.996 6.756 6.792 5,633,305 -0.06(-0.91%)
Jul 19, 2017 6.649 6.864 6.587 6.855 5,685,905 +0.18(+2.67%)
Jul 18, 2017 6.694 6.712 6.587 6.676 5,469,554 +0.06(+0.94%)
Jul 17, 2017 6.542 6.645 6.524 6.614 3,891,131 +0.08(+1.23%)
Jul 14, 2017 6.560 6.623 6.498 6.533 2,663,699 +0.00(+0.00%)
Jul 13, 2017 6.462 6.569 6.435 6.533 4,354,601 +0.08(+1.24%)
Jul 12, 2017 6.462 6.560 6.341 6.453 5,697,265 +0.08(+1.26%)
Jul 11, 2017 6.266 6.408 6.158 6.373 4,042,107 +0.07(+1.13%)
Jul 10, 2017 6.230 6.337 6.172 6.301 4,204,434 +0.05(+0.86%)
Jul 07, 2017 6.257 6.310 6.158 6.248 8,846,476 -0.07(-1.13%)
Jul 06, 2017 6.346 6.453 6.234 6.319 5,926,931 +0.04(+0.57%)
Jul 05, 2017 6.587 6.587 6.221 6.283 5,542,890 -0.45(-6.63%)
Jul 03, 2017 6.569 6.837 6.569 6.730 1,932,666 +0.15(+2.31%)
Jun 30, 2017 6.515 6.734 6.431 6.578 6,691,892 +0.08(+1.24%)
Jun 29, 2017 6.578 6.752 6.431 6.498 4,988,619 -0.05(-0.82%)
Jun 28, 2017 6.515 6.658 6.475 6.551 4,598,833 +0.08(+1.24%)
Jun 27, 2017 6.239 6.560 6.239 6.471 7,437,105 +0.29(+4.77%)
Jun 26, 2017 6.230 6.252 6.123 6.176 3,593,944 +0.02(+0.29%)
Jun 23, 2017 6.069 6.203 6.033 6.158 4,784,415 +0.09(+1.47%)
Jun 22, 2017 6.158 6.274 6.069 6.069 11,684,020 -0.06(-1.02%)
Jun 21, 2017 6.435 6.551 6.123 6.132 8,333,148 -0.22(-3.51%)
Jun 20, 2017 6.703 6.730 6.123 6.355 17,741,836 -0.60(-8.60%)
Jun 19, 2017 7.105 7.212 6.935 6.953 4,404,030 -0.11(-1.52%)
Jun 16, 2017 7.105 7.105 6.971 7.060 4,137,662 +0.01(+0.13%)
Jun 15, 2017 7.328 7.354 6.989 7.051 5,352,741 -0.31(-4.24%)
Jun 14, 2017 7.676 7.694 7.354 7.363 11,014,752 -0.34(-4.40%)
Jun 13, 2017 7.631 7.774 7.533 7.703 6,578,023 +0.12(+1.63%)
Jun 12, 2017 7.455 7.668 7.343 7.579 9,401,257 +0.25(+3.39%)
Jun 09, 2017 7.046 7.366 7.011 7.331 7,806,001 +0.33(+4.70%)
Jun 08, 2017 7.108 7.268 6.940 7.002 5,931,036 -0.15(-2.11%)
Jun 07, 2017 7.606 7.633 7.153 7.153 7,432,500 -0.52(-6.83%)
Jun 06, 2017 7.508 7.686 7.473 7.677 4,509,884 +0.14(+1.89%)
Jun 05, 2017 7.579 7.655 7.459 7.535 7,094,206 -0.09(-1.17%)
Jun 02, 2017 7.979 8.015 7.490 7.624 10,400,949 -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.