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 (%)
Oct 31, 2018 7.593 7.947 7.419 7.495 10,414,185 +0.02(+0.24%)
Oct 30, 2018 7.353 7.495 7.141 7.477 4,599,912 +0.12(+1.69%)
Oct 29, 2018 7.575 7.575 7.247 7.353 6,084,424 -0.18(-2.35%)
Oct 26, 2018 7.362 7.624 7.296 7.530 5,917,448 +0.01(+0.12%)
Oct 25, 2018 7.495 7.561 7.331 7.522 4,635,377 +0.12(+1.68%)
Oct 24, 2018 7.566 7.686 7.362 7.398 7,144,767 -0.12(-1.65%)
Oct 23, 2018 7.442 7.663 7.300 7.522 5,460,677 -0.12(-1.51%)
Oct 22, 2018 7.575 7.646 7.486 7.637 2,989,489 +0.11(+1.41%)
Oct 19, 2018 7.584 7.681 7.508 7.530 4,012,239 +0.00(+0.00%)
Oct 18, 2018 7.548 7.615 7.437 7.530 4,711,193 -0.17(-2.19%)
Oct 17, 2018 7.708 7.743 7.495 7.699 2,966,848 -0.09(-1.14%)
Oct 16, 2018 7.575 7.805 7.535 7.787 4,169,589 +0.28(+3.78%)
Oct 15, 2018 7.770 7.841 7.495 7.504 3,438,099 -0.26(-3.31%)
Oct 12, 2018 8.089 8.089 7.624 7.761 6,227,515 -0.18(-2.23%)
Oct 11, 2018 8.071 8.186 7.894 7.938 4,087,055 -0.27(-3.34%)
Oct 10, 2018 8.851 8.859 8.180 8.213 5,996,945 -0.58(-6.65%)
Oct 09, 2018 8.859 8.921 8.758 8.797 3,459,153 -0.03(-0.30%)
Oct 08, 2018 8.815 8.877 8.726 8.824 2,372,685 -0.12(-1.29%)
Oct 05, 2018 9.107 9.143 8.877 8.939 3,448,543 -0.13(-1.46%)
Oct 04, 2018 9.143 9.169 8.979 9.072 4,093,363 -0.18(-1.92%)
Oct 03, 2018 9.001 9.267 8.886 9.249 4,954,328 +0.28(+3.16%)
Oct 02, 2018 9.187 9.205 8.939 8.966 2,715,879 -0.27(-2.88%)
Oct 01, 2018 9.099 9.432 9.019 9.231 5,564,973 +0.35(+3.89%)
Sep 28, 2018 8.859 8.992 8.780 8.886 2,533,130 -0.02(-0.20%)
Sep 27, 2018 8.399 8.904 8.346 8.904 6,454,621 +0.71(+8.65%)
Sep 26, 2018 8.328 8.399 8.151 8.195 4,248,738 -0.11(-1.28%)
Sep 25, 2018 8.638 8.638 8.297 8.301 2,757,622 -0.23(-2.70%)
Sep 24, 2018 8.416 8.611 8.372 8.532 2,879,295 +0.25(+2.99%)
Sep 21, 2018 8.186 8.346 8.142 8.284 3,024,135 +0.13(+1.63%)
Sep 20, 2018 8.222 8.292 8.097 8.151 4,729,787 -0.02(-0.22%)
Sep 19, 2018 7.973 8.257 7.911 8.168 7,134,856 +0.23(+2.90%)
Sep 18, 2018 7.841 8.000 7.783 7.938 4,212,138 +0.19(+2.40%)
Sep 17, 2018 7.885 7.929 7.699 7.752 2,516,672 -0.10(-1.24%)
Sep 14, 2018 7.920 7.978 7.818 7.849 1,881,844 -0.09(-1.12%)
Sep 13, 2018 8.018 8.071 7.805 7.938 5,230,456 -0.11(-1.32%)
Sep 12, 2018 8.027 8.124 7.947 8.044 3,925,490 +0.11(+1.33%)
Sep 11, 2018 7.965 7.983 7.754 7.939 4,924,335 +0.01(+0.11%)
Sep 10, 2018 8.018 8.388 7.912 7.930 8,538,334 +0.11(+1.35%)
Sep 07, 2018 7.516 7.850 7.269 7.824 7,250,586 +0.04(+0.45%)
Sep 06, 2018 7.895 8.018 7.736 7.789 2,648,479 -0.12(-1.56%)
Sep 05, 2018 7.877 7.934 7.674 7.912 2,423,234 -0.02(-0.22%)
Sep 04, 2018 8.141 8.159 7.873 7.930 4,171,722 -0.27(-3.33%)
Aug 31, 2018 8.203 8.203 8.203 0 -0.19(-2.21%)
Aug 30, 2018 8.573 8.635 8.080 8.388 7,671,077 -0.21(-2.46%)
Aug 29, 2018 8.617 8.679 8.520 8.599 2,994,086 +0.06(+0.72%)
Aug 28, 2018 8.723 8.784 8.529 8.538 1,957,213 -0.11(-1.22%)
Aug 27, 2018 8.582 8.740 8.529 8.643 2,464,463 +0.11(+1.34%)
Aug 24, 2018 8.397 8.591 8.362 8.529 2,946,472 +0.24(+2.87%)
Aug 23, 2018 8.256 8.291 8.132 8.291 2,936,909 -0.04(-0.42%)
Aug 22, 2018 8.317 8.423 8.287 8.326 3,236,689 +0.11(+1.29%)
Aug 21, 2018 8.212 8.300 8.194 8.221 1,874,454 +0.10(+1.19%)
Aug 20, 2018 8.088 8.159 8.018 8.124 3,704,622 +0.06(+0.77%)
Aug 17, 2018 7.850 8.097 7.771 8.062 4,621,789 +0.30(+3.86%)
Aug 16, 2018 7.798 7.956 7.762 7.762 6,925,536 -0.12(-1.56%)
Aug 15, 2018 8.265 8.278 7.727 7.886 8,233,162 -0.52(-6.18%)
Aug 14, 2018 8.793 8.811 8.406 8.406 6,372,884 -0.32(-3.64%)
Aug 13, 2018 8.714 8.820 8.696 8.723 2,028,154 -0.03(-0.30%)
Aug 10, 2018 8.679 8.793 8.564 8.749 1,946,231 +0.03(+0.30%)
Aug 09, 2018 8.635 8.784 8.613 8.723 3,081,620 +0.08(+0.92%)
Aug 08, 2018 8.784 8.793 8.529 8.643 3,136,482 -0.17(-1.90%)
Aug 07, 2018 9.093 9.163 8.793 8.811 1,898,288 -0.22(-2.44%)
Aug 06, 2018 8.978 9.102 8.961 9.031 999,875 +0.10(+1.08%)
Aug 03, 2018 8.837 8.952 8.802 8.934 1,723,665 +0.08(+0.90%)
Aug 02, 2018 8.767 8.952 8.749 8.855 2,885,558 +0.04(+0.40%)
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.