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 (%)
Mar 29, 2019 7.888 7.897 7.664 7.780 3,523,491 +0.06(+0.81%)
Mar 28, 2019 7.664 7.753 7.565 7.717 4,333,824 +0.00(+0.00%)
Mar 27, 2019 7.807 7.852 7.682 7.717 4,877,469 -0.10(-1.26%)
Mar 26, 2019 7.682 7.879 7.682 7.816 4,018,895 +0.18(+2.35%)
Mar 25, 2019 7.798 7.865 7.610 7.637 4,490,524 -0.21(-2.63%)
Mar 22, 2019 8.112 8.112 7.829 7.843 3,582,845 -0.39(-4.79%)
Mar 21, 2019 8.183 8.309 8.134 8.237 3,084,590 +0.02(+0.22%)
Mar 20, 2019 7.924 8.278 7.906 8.219 4,244,514 +0.26(+3.27%)
Mar 19, 2019 8.067 8.112 7.883 7.959 4,985,288 -0.03(-0.34%)
Mar 18, 2019 7.879 8.009 7.879 7.986 3,235,043 +0.13(+1.60%)
Mar 15, 2019 7.843 7.897 7.690 7.861 4,514,871 -0.03(-0.34%)
Mar 14, 2019 7.906 7.968 7.807 7.888 5,364,178 +0.00(+0.00%)
Mar 13, 2019 7.763 7.932 7.763 7.888 5,865,902 +0.15(+1.96%)
Mar 12, 2019 7.674 7.754 7.620 7.736 4,261,200 +0.11(+1.40%)
Mar 11, 2019 7.380 7.656 7.380 7.629 4,915,616 +0.31(+4.26%)
Mar 08, 2019 7.300 7.362 7.090 7.317 5,219,897 -0.20(-2.73%)
Mar 07, 2019 7.487 7.558 7.362 7.522 4,529,606 +0.06(+0.84%)
Mar 06, 2019 7.549 7.562 7.442 7.460 6,197,414 -0.20(-2.67%)
Mar 05, 2019 7.709 7.772 7.567 7.665 5,453,935 -0.03(-0.35%)
Mar 04, 2019 8.075 8.146 7.513 7.692 10,346,208 -0.45(-5.58%)
Mar 01, 2019 8.217 8.258 8.106 8.146 2,849,889 -0.02(-0.22%)
Feb 28, 2019 8.119 8.191 7.995 8.164 2,767,981 +0.01(+0.11%)
Feb 27, 2019 8.298 8.307 8.128 8.155 3,885,787 -0.04(-0.54%)
Feb 26, 2019 8.012 8.240 7.959 8.200 4,880,845 +0.24(+3.02%)
Feb 25, 2019 7.914 8.021 7.834 7.959 4,967,490 +0.04(+0.45%)
Feb 22, 2019 7.843 7.932 7.758 7.923 2,890,617 +0.16(+2.07%)
Feb 21, 2019 7.834 7.901 7.674 7.763 3,257,381 -0.13(-1.69%)
Feb 20, 2019 7.816 7.923 7.781 7.897 3,941,451 +0.07(+0.91%)
Feb 19, 2019 7.718 7.865 7.683 7.825 4,781,346 +0.08(+1.04%)
Feb 15, 2019 7.585 7.754 7.567 7.745 5,022,088 +0.29(+3.95%)
Feb 14, 2019 7.382 7.654 7.382 7.451 7,742,265 +0.02(+0.24%)
Feb 13, 2019 6.907 7.531 6.836 7.433 13,542,135 +0.42(+5.97%)
Feb 12, 2019 6.898 7.023 6.827 7.014 4,744,547 +0.29(+4.24%)
Feb 11, 2019 6.578 6.774 6.444 6.729 4,979,949 +0.05(+0.80%)
Feb 08, 2019 6.774 6.774 6.586 6.676 6,375,224 -0.09(-1.32%)
Feb 07, 2019 6.916 6.916 6.711 6.765 6,797,164 -0.22(-3.19%)
Feb 06, 2019 6.916 7.050 6.836 6.987 3,138,533 +0.05(+0.77%)
Feb 05, 2019 6.845 7.023 6.845 6.934 3,752,240 +0.06(+0.91%)
Feb 04, 2019 6.818 6.916 6.783 6.872 3,633,939 +0.01(+0.13%)
Feb 01, 2019 7.005 7.041 6.805 6.863 7,394,676 -0.08(-1.16%)
Jan 31, 2019 7.228 7.228 6.898 6.943 5,178,258 -0.21(-2.99%)
Jan 30, 2019 7.094 7.273 7.086 7.157 5,223,010 +0.14(+2.03%)
Jan 29, 2019 7.023 7.157 6.996 7.014 3,642,116 +0.08(+1.16%)
Jan 28, 2019 6.836 6.934 6.765 6.934 5,037,917 -0.01(-0.13%)
Jan 25, 2019 6.854 6.952 6.774 6.943 5,004,360 +0.16(+2.37%)
Jan 24, 2019 6.756 6.872 6.676 6.783 4,488,661 +0.03(+0.40%)
Jan 23, 2019 6.916 6.970 6.676 6.756 5,941,714 -0.14(-2.07%)
Jan 22, 2019 7.032 7.050 6.818 6.898 4,391,705 -0.36(-4.91%)
Jan 18, 2019 7.246 7.291 7.103 7.255 3,675,122 +0.10(+1.37%)
Jan 17, 2019 6.987 7.246 6.903 7.157 3,676,065 +0.04(+0.63%)
Jan 16, 2019 7.228 7.273 7.059 7.112 4,747,628 -0.13(-1.85%)
Jan 15, 2019 7.175 7.362 7.175 7.246 3,171,996 +0.11(+1.50%)
Jan 14, 2019 7.094 7.219 7.086 7.139 2,741,431 -0.08(-1.11%)
Jan 11, 2019 7.175 7.326 7.112 7.219 2,241,538 -0.09(-1.22%)
Jan 10, 2019 7.112 7.335 7.068 7.308 1,970,620 +0.09(+1.23%)
Jan 09, 2019 7.166 7.246 6.916 7.219 7,979,323 +0.19(+2.66%)
Jan 08, 2019 7.005 7.148 6.889 7.032 4,093,218 +0.09(+1.28%)
Jan 07, 2019 6.907 7.077 6.827 6.943 3,722,519 +0.09(+1.30%)
Jan 04, 2019 6.613 6.876 6.560 6.854 3,945,301 +0.42(+6.51%)
Jan 03, 2019 6.497 6.604 6.346 6.435 3,509,687 -0.04(-0.55%)
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.