Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 7.999 8.053 7.809 7.954 2,833,268 -0.03(-0.34%)
Jun 27, 2019 8.098 8.098 7.927 7.981 3,016,957 -0.12(-1.45%)
Jun 26, 2019 8.017 8.260 8.008 8.098 3,324,308 +0.19(+2.39%)
Jun 25, 2019 7.926 8.130 7.882 7.909 4,254,189 -0.01(-0.11%)
Jun 24, 2019 7.963 8.017 7.855 7.918 3,995,169 -0.03(-0.34%)
Jun 21, 2019 8.089 8.152 7.927 7.945 4,967,256 -0.15(-1.89%)
Jun 20, 2019 8.107 8.170 7.990 8.098 4,643,088 +0.20(+2.51%)
Jun 19, 2019 8.053 8.161 7.814 7.900 5,136,963 -0.09(-1.13%)
Jun 18, 2019 7.954 8.121 7.940 7.990 4,431,546 +0.13(+1.61%)
Jun 17, 2019 7.566 7.882 7.566 7.864 3,830,514 +0.23(+2.95%)
Jun 14, 2019 7.575 7.665 7.503 7.638 3,002,044 +0.05(+0.71%)
Jun 13, 2019 7.566 7.656 7.530 7.584 4,180,201 +0.18(+2.44%)
Jun 12, 2019 7.431 7.538 7.377 7.404 4,200,075 -0.13(-1.78%)
Jun 11, 2019 7.547 7.592 7.395 7.538 3,505,202 +0.13(+1.69%)
Jun 10, 2019 7.422 7.520 7.269 7.413 3,159,093 +0.04(+0.61%)
Jun 07, 2019 7.099 7.422 7.072 7.368 4,280,135 +0.30(+4.31%)
Jun 06, 2019 6.991 7.090 6.920 7.063 6,476,024 +0.14(+2.07%)
Jun 05, 2019 7.251 7.251 6.875 6.920 5,465,888 -0.28(-3.86%)
Jun 04, 2019 7.323 7.350 7.162 7.197 4,434,456 -0.03(-0.37%)
Jun 03, 2019 7.448 7.601 7.197 7.224 7,885,581 -0.12(-1.59%)
May 31, 2019 7.278 7.440 7.261 7.341 4,367,380 -0.13(-1.68%)
May 30, 2019 7.502 7.596 7.395 7.466 4,171,588 -0.05(-0.72%)
May 29, 2019 7.269 7.538 7.206 7.520 6,009,696 +0.09(+1.21%)
May 28, 2019 7.493 7.511 7.350 7.431 2,665,010 +0.04(+0.48%)
May 24, 2019 7.484 7.547 7.278 7.395 4,305,461 +0.01(+0.12%)
May 23, 2019 7.448 7.448 7.224 7.386 6,163,666 -0.27(-3.51%)
May 22, 2019 7.753 7.825 7.628 7.655 3,806,891 -0.21(-2.62%)
May 21, 2019 7.699 7.861 7.690 7.861 3,543,524 +0.19(+2.45%)
May 20, 2019 7.744 7.753 7.650 7.673 3,171,669 -0.07(-0.93%)
May 17, 2019 7.798 7.888 7.722 7.744 3,984,596 -0.12(-1.48%)
May 16, 2019 7.959 8.103 7.807 7.861 6,257,097 -0.05(-0.68%)
May 15, 2019 7.915 8.076 7.838 7.915 6,679,860 -0.11(-1.34%)
May 14, 2019 7.870 8.085 7.870 8.022 3,670,417 +0.18(+2.29%)
May 13, 2019 8.013 8.148 7.825 7.843 3,753,540 -0.27(-3.31%)
May 10, 2019 8.022 8.201 7.888 8.112 5,951,958 +0.07(+0.89%)
May 09, 2019 7.906 8.125 7.825 8.040 4,316,096 +0.03(+0.34%)
May 08, 2019 7.959 8.246 7.959 8.013 4,044,184 +0.04(+0.56%)
May 07, 2019 7.995 7.995 7.820 7.968 4,896,562 -0.20(-2.41%)
May 06, 2019 7.941 8.183 7.892 8.166 5,198,905 +0.08(+1.00%)
May 03, 2019 8.282 8.300 7.995 8.085 6,302,947 -0.07(-0.88%)
May 02, 2019 8.300 8.363 8.076 8.157 7,912,705 -0.26(-3.09%)
May 01, 2019 8.847 8.892 8.417 8.417 7,584,513 -0.47(-5.25%)
Apr 30, 2019 8.999 9.044 8.802 8.883 5,802,424 -0.04(-0.40%)
Apr 29, 2019 8.963 9.026 8.856 8.918 4,867,425 -0.05(-0.60%)
Apr 26, 2019 9.008 9.044 8.802 8.972 10,287,543 -0.13(-1.48%)
Apr 25, 2019 9.071 9.143 8.986 9.107 6,037,692 -0.03(-0.29%)
Apr 24, 2019 9.492 9.501 9.035 9.134 13,537,388 -0.22(-2.39%)
Apr 23, 2019 9.277 9.385 9.205 9.358 15,029,130 +0.01(+0.10%)
Apr 22, 2019 9.169 9.393 9.152 9.349 6,246,968 +0.30(+3.37%)
Apr 18, 2019 9.107 9.134 8.986 9.044 5,233,805 -0.06(-0.69%)
Apr 17, 2019 8.909 9.129 8.824 9.107 4,989,451 +0.27(+3.04%)
Apr 16, 2019 8.918 8.950 8.793 8.838 6,097,862 +0.07(+0.82%)
Apr 15, 2019 8.892 8.892 8.748 8.766 3,199,642 -0.11(-1.21%)
Apr 12, 2019 9.044 9.125 8.820 8.874 3,734,017 +0.04(+0.41%)
Apr 11, 2019 8.892 9.044 8.811 8.838 6,387,936 -0.15(-1.69%)
Apr 10, 2019 8.641 9.013 8.627 8.990 8,212,898 +0.41(+4.81%)
Apr 09, 2019 8.587 8.614 8.425 8.578 5,891,722 -0.06(-0.73%)
Apr 08, 2019 8.470 8.667 8.470 8.641 6,014,542 +0.22(+2.66%)
Apr 05, 2019 8.076 8.417 8.076 8.417 5,452,252 +0.37(+4.57%)
Apr 04, 2019 8.004 8.080 7.897 8.049 4,777,502 +0.03(+0.34%)
Apr 03, 2019 8.201 8.228 7.906 8.022 4,537,650 -0.13(-1.65%)
Apr 02, 2019 8.192 8.255 8.067 8.157 5,252,195 -0.03(-0.33%)
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.