Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.729 7.729 7.729 0 +0.33(+4.40%)
Mar 28, 2018 7.602 7.647 7.367 7.403 4,578,302 -0.01(-0.12%)
Mar 27, 2018 7.547 7.557 7.349 7.412 4,108,356 -0.10(-1.33%)
Mar 26, 2018 7.421 7.512 7.240 7.512 3,968,595 +0.14(+1.97%)
Mar 23, 2018 7.684 7.729 7.312 7.367 6,809,008 -0.24(-3.21%)
Mar 22, 2018 7.910 7.910 7.584 7.611 6,829,326 -0.47(-5.82%)
Mar 21, 2018 7.729 8.141 7.699 8.082 5,115,506 +0.46(+6.06%)
Mar 20, 2018 7.611 7.684 7.539 7.620 2,821,373 +0.09(+1.20%)
Mar 19, 2018 7.629 7.684 7.503 7.530 2,843,742 -0.11(-1.42%)
Mar 16, 2018 7.376 7.783 7.358 7.638 6,117,860 +0.32(+4.33%)
Mar 15, 2018 7.358 7.367 7.258 7.322 2,780,070 +0.03(+0.37%)
Mar 14, 2018 7.333 7.358 7.240 7.294 2,020,227 +0.02(+0.24%)
Mar 13, 2018 7.340 7.421 7.223 7.277 2,980,375 -0.08(-1.10%)
Mar 12, 2018 7.331 7.403 7.277 7.358 1,909,589 +0.00(+0.00%)
Mar 09, 2018 7.286 7.382 7.196 7.358 3,549,164 +0.18(+2.51%)
Mar 08, 2018 7.115 7.214 7.016 7.178 3,157,014 +0.06(+0.89%)
Mar 07, 2018 7.304 7.034 7.115 4,926,084 -0.24(-3.30%)
Mar 06, 2018 7.196 7.387 7.133 7.358 7,763,918 +0.25(+3.55%)
Mar 05, 2018 6.674 7.115 6.638 7.106 6,077,452 +0.32(+4.64%)
Mar 02, 2018 6.521 6.827 6.467 6.791 6,021,697 +0.20(+3.01%)
Mar 01, 2018 6.521 6.683 6.386 6.593 5,319,274 +0.02(+0.27%)
Feb 28, 2018 6.962 6.980 6.548 6.575 3,209,216 -0.32(-4.58%)
Feb 27, 2018 6.872 7.025 6.809 6.890 5,064,227 -0.04(-0.52%)
Feb 26, 2018 6.863 6.962 6.764 6.926 3,859,764 +0.08(+1.18%)
Feb 23, 2018 6.638 6.854 6.606 6.845 4,495,376 +0.23(+3.54%)
Feb 22, 2018 6.593 6.611 3,904,530 +0.00(+0.00%)
Feb 21, 2018 6.665 6.755 6.602 6.611 4,332,382 -0.07(-1.08%)
Feb 20, 2018 6.818 6.863 6.638 6.683 5,739,202 -0.09(-1.33%)
Feb 16, 2018 6.773 6.773 6.773 0 +0.02(+0.27%)
Feb 15, 2018 7.403 7.430 6.575 6.755 9,398,951 -0.37(-5.18%)
Feb 14, 2018 6.647 7.169 6.575 7.124 9,056,519 +0.35(+5.19%)
Feb 13, 2018 6.890 6.912 6.764 6.773 5,659,932 -0.17(-2.46%)
Feb 12, 2018 6.862 7.029 6.651 6.944 7,214,545 +0.23(+3.49%)
Feb 09, 2018 7.070 7.088 6.440 6.710 10,574,911 -0.31(-4.36%)
Feb 08, 2018 7.457 7.709 7.016 7.016 7,193,761 -0.47(-6.26%)
Feb 07, 2018 7.682 7.700 7.331 7.484 7,444,539 -0.20(-2.58%)
Feb 06, 2018 7.457 7.773 7.349 7.682 5,459,891 +0.01(+0.12%)
Feb 05, 2018 7.872 8.034 7.646 7.673 4,365,520 -0.35(-4.38%)
Feb 02, 2018 8.277 8.295 7.989 8.025 3,482,195 -0.49(-5.71%)
Feb 01, 2018 8.646 8.695 8.313 8.511 4,096,633 -0.09(-1.05%)
Jan 31, 2018 8.754 8.813 8.547 8.601 3,251,577 -0.12(-1.34%)
Jan 30, 2018 8.907 8.916 8.781 8.718 5,211,802 -0.36(-3.97%)
Jan 29, 2018 9.277 9.295 9.074 9.078 2,039,601 -0.29(-3.08%)
Jan 26, 2018 9.502 9.502 9.331 9.367 4,073,679 -0.03(-0.29%)
Jan 25, 2018 9.718 9.736 9.358 9.394 2,338,514 -0.27(-2.80%)
Jan 24, 2018 9.700 9.799 9.425 9.664 6,168,473 +0.17(+1.80%)
Jan 23, 2018 9.376 9.565 9.277 9.493 2,970,011 +0.14(+1.44%)
Jan 22, 2018 9.241 9.466 9.187 9.358 2,893,341 +0.14(+1.46%)
Jan 19, 2018 9.367 9.385 9.142 9.223 3,623,290 -0.24(-2.57%)
Jan 18, 2018 9.529 9.601 9.398 9.466 2,064,898 -0.14(-1.41%)
Jan 17, 2018 9.538 9.709 9.394 9.601 2,713,141 +0.13(+1.33%)
Jan 16, 2018 9.691 9.817 9.448 9.475 3,753,263 -0.35(-3.57%)
Jan 12, 2018 9.826 9.826 9.826 0 -0.03(-0.27%)
Jan 11, 2018 9.439 10.01 9.421 9.853 4,985,142 +0.43(+4.59%)
Jan 10, 2018 9.574 9.421 4,407,060 +0.08(+0.87%)
Jan 09, 2018 9.105 9.403 9.087 9.340 4,631,155 +0.27(+2.98%)
Jan 08, 2018 9.096 9.105 8.871 9.069 3,927,879 -0.05(-0.49%)
Jan 05, 2018 9.322 9.367 9.033 9.114 5,910,407 -0.22(-2.32%)
Jan 04, 2018 9.340 9.403 9.223 9.331 3,983,352 +0.05(+0.58%)
Jan 03, 2018 8.817 9.313 8.817 9.277 6,555,810 +0.50(+5.75%)
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.