Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.713 8.774 8.618 8.679 4,181,982 -0.10(-1.18%)
Sep 28, 2017 8.930 8.956 8.744 8.783 5,214,057 -0.09(-0.98%)
Sep 27, 2017 8.913 8.973 8.679 8.869 5,354,196 -0.03(-0.29%)
Sep 26, 2017 8.930 8.991 8.774 8.895 5,797,295 -0.05(-0.58%)
Sep 25, 2017 9.224 9.259 8.861 8.947 9,753,411 +0.04(+0.49%)
Sep 22, 2017 8.748 8.965 8.661 8.904 8,651,955 +0.16(+1.78%)
Sep 21, 2017 8.722 8.770 8.523 8.748 8,777,229 +0.00(+0.00%)
Sep 20, 2017 8.246 8.748 8.220 8.748 11,329,051 +0.64(+7.91%)
Sep 19, 2017 7.951 8.211 7.925 8.107 8,016,028 +0.19(+2.41%)
Sep 18, 2017 7.839 7.924 7.787 7.917 4,083,468 +0.09(+1.11%)
Sep 15, 2017 7.943 7.951 7.743 7.830 5,127,713 -0.07(-0.88%)
Sep 14, 2017 7.865 7.990 7.782 7.899 8,843,039 +0.14(+1.79%)
Sep 13, 2017 7.494 7.812 7.494 7.761 10,225,570 +0.29(+3.92%)
Sep 12, 2017 7.192 7.476 7.184 7.468 4,482,695 +0.27(+3.71%)
Sep 11, 2017 7.029 7.278 7.016 7.201 3,504,552 +0.21(+2.96%)
Sep 08, 2017 7.184 7.218 6.977 6.994 4,459,977 -0.24(-3.33%)
Sep 07, 2017 7.209 7.261 7.089 7.235 4,302,123 -0.02(-0.24%)
Sep 06, 2017 7.192 7.313 7.141 7.252 4,983,307 +0.11(+1.57%)
Sep 05, 2017 7.089 7.227 7.037 7.141 8,080,749 +0.23(+3.37%)
Sep 01, 2017 6.753 6.830 6.723 6.908 4,132,778 +0.17(+2.56%)
Aug 31, 2017 6.503 6.762 6.434 6.736 5,883,830 +0.31(+4.83%)
Aug 30, 2017 6.426 6.473 6.357 6.426 3,623,441 -0.03(-0.53%)
Aug 29, 2017 6.296 6.512 6.271 6.460 3,234,513 +0.10(+1.63%)
Aug 28, 2017 6.426 6.426 6.279 6.357 3,148,843 -0.05(-0.81%)
Aug 25, 2017 6.408 6.439 6.344 6.408 2,659,216 +0.02(+0.27%)
Aug 24, 2017 6.408 6.469 6.335 6.391 3,115,238 -0.05(-0.80%)
Aug 23, 2017 6.322 6.520 6.296 6.443 2,348,335 +0.10(+1.63%)
Aug 22, 2017 6.383 6.409 6.322 6.339 2,382,223 +0.00(+0.00%)
Aug 21, 2017 6.408 6.460 6.296 6.339 2,802,501 -0.12(-1.87%)
Aug 18, 2017 6.469 6.563 6.361 6.460 5,082,728 +0.04(+0.67%)
Aug 17, 2017 6.426 6.615 6.404 6.417 3,294,351 -0.07(-1.06%)
Aug 16, 2017 6.615 6.697 6.463 6.486 3,617,725 -0.09(-1.44%)
Aug 15, 2017 6.615 6.684 6.512 6.581 4,756,106 -0.08(-1.16%)
Aug 14, 2017 6.873 6.934 6.641 6.658 4,950,696 -0.24(-3.50%)
Aug 11, 2017 6.865 6.968 6.813 6.899 3,641,823 +0.03(+0.38%)
Aug 10, 2017 7.115 7.175 6.856 6.873 5,810,294 -0.19(-2.68%)
Aug 09, 2017 7.175 7.321 7.050 7.063 5,888,626 -0.10(-1.44%)
Aug 08, 2017 7.063 7.231 7.063 7.166 5,190,356 +0.07(+0.97%)
Aug 07, 2017 7.106 7.109 6.921 7.097 3,727,153 -0.07(-0.96%)
Aug 04, 2017 6.977 7.321 6.891 7.166 7,163,037 +0.22(+3.23%)
Aug 03, 2017 7.063 7.188 6.917 6.942 7,081,018 -0.10(-1.47%)
Aug 02, 2017 6.925 7.184 6.813 7.046 9,154,075 +0.08(+1.11%)
Aug 01, 2017 7.227 6.968 6.968 9,204,872 -0.28(-3.81%)
Jul 31, 2017 7.296 7.408 7.141 7.244 6,569,479 -0.09(-1.18%)
Jul 28, 2017 7.502 7.519 7.270 7.330 12,171,386 -0.16(-2.07%)
Jul 27, 2017 7.175 7.631 7.054 7.485 13,775,611 +0.62(+9.03%)
Jul 26, 2017 6.917 7.063 6.822 6.865 8,396,538 +0.03(+0.38%)
Jul 25, 2017 6.512 6.904 6.503 6.839 9,754,926 +0.40(+6.29%)
Jul 24, 2017 6.494 6.512 6.391 6.434 4,039,048 +0.02(+0.27%)
Jul 21, 2017 6.538 6.598 6.391 6.417 5,084,805 -0.14(-2.10%)
Jul 20, 2017 6.675 6.751 6.520 6.555 5,837,292 -0.06(-0.91%)
Jul 19, 2017 6.417 6.624 6.357 6.615 5,891,796 +0.17(+2.67%)
Jul 18, 2017 6.460 6.477 6.357 6.443 5,667,612 +0.06(+0.94%)
Jul 17, 2017 6.314 6.413 6.296 6.383 4,032,032 +0.08(+1.23%)
Jul 14, 2017 6.331 6.391 6.271 6.305 2,760,154 +0.00(+0.00%)
Jul 13, 2017 6.236 6.339 6.210 6.305 4,512,285 +0.08(+1.24%)
Jul 12, 2017 6.236 6.331 6.120 6.227 5,903,568 +0.08(+1.26%)
Jul 11, 2017 6.047 6.184 5.943 6.150 4,188,475 +0.07(+1.13%)
Jul 10, 2017 6.012 6.116 5.956 6.081 4,356,680 +0.05(+0.86%)
Jul 07, 2017 6.038 6.090 5.943 6.029 9,166,815 -0.07(-1.13%)
Jul 06, 2017 6.124 6.227 6.016 6.098 6,141,551 +0.03(+0.57%)
Jul 05, 2017 6.357 6.357 6.004 6.064 5,743,603 -0.43(-6.63%)
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.