Cenovus Energy Inc (NY: CVE )

18.96 +0.38 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.717 8.777 8.621 8.682 4,180,416 -0.10(-1.18%)
Sep 28, 2017 8.933 8.959 8.747 8.786 5,212,104 -0.09(-0.98%)
Sep 27, 2017 8.916 8.977 8.682 8.873 5,352,191 -0.03(-0.29%)
Sep 26, 2017 8.933 8.994 8.777 8.899 5,795,124 -0.05(-0.58%)
Sep 25, 2017 9.228 9.263 8.864 8.951 9,749,759 +0.04(+0.49%)
Sep 22, 2017 8.751 8.968 8.665 8.907 8,648,715 +0.16(+1.78%)
Sep 21, 2017 8.725 8.773 8.526 8.751 8,773,943 +0.00(+0.00%)
Sep 20, 2017 8.249 8.751 8.223 8.751 11,324,809 +0.64(+7.91%)
Sep 19, 2017 7.954 8.214 7.928 8.110 8,013,026 +0.19(+2.41%)
Sep 18, 2017 7.842 7.927 7.790 7.920 4,081,939 +0.09(+1.11%)
Sep 15, 2017 7.946 7.954 7.746 7.833 5,125,793 -0.07(-0.88%)
Sep 14, 2017 7.868 7.993 7.785 7.902 8,839,728 +0.14(+1.79%)
Sep 13, 2017 7.496 7.815 7.496 7.764 10,221,742 +0.29(+3.92%)
Sep 12, 2017 7.195 7.479 7.186 7.471 4,481,016 +0.27(+3.71%)
Sep 11, 2017 7.031 7.281 7.018 7.203 3,503,240 +0.21(+2.96%)
Sep 08, 2017 7.186 7.221 6.979 6.997 4,458,307 -0.24(-3.33%)
Sep 07, 2017 7.212 7.264 7.092 7.238 4,300,513 -0.02(-0.24%)
Sep 06, 2017 7.195 7.316 7.143 7.255 4,981,442 +0.11(+1.57%)
Sep 05, 2017 7.091 7.229 7.040 7.143 8,077,724 +0.23(+3.37%)
Sep 01, 2017 6.755 6.833 6.725 6.911 4,131,230 +0.17(+2.56%)
Aug 31, 2017 6.506 6.764 6.437 6.738 5,881,627 +0.31(+4.83%)
Aug 30, 2017 6.428 6.475 6.359 6.428 3,622,085 -0.03(-0.53%)
Aug 29, 2017 6.299 6.514 6.273 6.462 3,233,302 +0.10(+1.63%)
Aug 28, 2017 6.428 6.428 6.282 6.359 3,147,664 -0.05(-0.81%)
Aug 25, 2017 6.411 6.441 6.346 6.411 2,658,220 +0.02(+0.27%)
Aug 24, 2017 6.411 6.471 6.338 6.394 3,114,072 -0.05(-0.80%)
Aug 23, 2017 6.325 6.523 6.299 6.445 2,347,455 +0.10(+1.63%)
Aug 22, 2017 6.385 6.411 6.325 6.342 2,381,331 +0.00(+0.00%)
Aug 21, 2017 6.411 6.463 6.299 6.342 2,801,452 -0.12(-1.87%)
Aug 18, 2017 6.471 6.566 6.363 6.462 5,080,825 +0.04(+0.67%)
Aug 17, 2017 6.428 6.618 6.406 6.419 3,293,118 -0.07(-1.06%)
Aug 16, 2017 6.618 6.699 6.466 6.488 3,616,370 -0.09(-1.44%)
Aug 15, 2017 6.618 6.686 6.514 6.583 4,754,326 -0.08(-1.16%)
Aug 14, 2017 6.876 6.936 6.643 6.661 4,948,843 -0.24(-3.50%)
Aug 11, 2017 6.867 6.971 6.816 6.902 3,640,460 +0.03(+0.38%)
Aug 10, 2017 7.117 7.178 6.859 6.876 5,808,119 -0.19(-2.68%)
Aug 09, 2017 7.178 7.324 7.053 7.066 5,886,421 -0.10(-1.44%)
Aug 08, 2017 7.066 7.234 7.066 7.169 5,188,413 +0.07(+0.97%)
Aug 07, 2017 7.109 7.112 6.923 7.100 3,725,758 -0.07(-0.96%)
Aug 04, 2017 6.979 7.324 6.893 7.169 7,160,356 +0.22(+3.23%)
Aug 03, 2017 7.066 7.191 6.919 6.945 7,078,367 -0.10(-1.47%)
Aug 02, 2017 6.928 7.186 6.816 7.048 9,150,648 +0.08(+1.11%)
Aug 01, 2017 7.229 6.971 6.971 9,201,426 -0.28(-3.80%)
Jul 31, 2017 7.298 7.410 7.143 7.247 6,567,019 -0.09(-1.18%)
Jul 28, 2017 7.505 7.522 7.272 7.333 12,166,829 -0.16(-2.07%)
Jul 27, 2017 7.178 7.634 7.057 7.488 13,770,454 +0.62(+9.03%)
Jul 26, 2017 6.919 7.066 6.824 6.867 8,393,395 +0.03(+0.38%)
Jul 25, 2017 6.514 6.906 6.506 6.842 9,751,274 +0.40(+6.29%)
Jul 24, 2017 6.497 6.514 6.394 6.437 4,037,536 +0.02(+0.27%)
Jul 21, 2017 6.540 6.600 6.394 6.419 5,082,901 -0.14(-2.10%)
Jul 20, 2017 6.678 6.754 6.523 6.557 5,835,106 -0.06(-0.91%)
Jul 19, 2017 6.419 6.626 6.359 6.618 5,889,591 +0.17(+2.67%)
Jul 18, 2017 6.462 6.480 6.359 6.445 5,665,490 +0.06(+0.94%)
Jul 17, 2017 6.316 6.415 6.299 6.385 4,030,523 +0.08(+1.23%)
Jul 14, 2017 6.333 6.394 6.273 6.307 2,759,121 +0.00(+0.00%)
Jul 13, 2017 6.238 6.342 6.213 6.307 4,510,595 +0.08(+1.24%)
Jul 12, 2017 6.238 6.333 6.122 6.230 5,901,357 +0.08(+1.26%)
Jul 11, 2017 6.049 6.187 5.945 6.152 4,186,907 +0.07(+1.13%)
Jul 10, 2017 6.014 6.118 5.958 6.083 4,355,049 +0.05(+0.86%)
Jul 07, 2017 6.040 6.092 5.945 6.032 9,163,383 -0.07(-1.13%)
Jul 06, 2017 6.126 6.230 6.019 6.101 6,139,251 +0.03(+0.57%)
Jul 05, 2017 6.359 6.359 6.006 6.066 5,741,452 -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.