Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.240 9.452 9.212 9.388 2,164,047 +0.07(+0.79%)
Dec 30, 2019 9.378 9.415 9.249 9.314 2,009,887 +0.01(+0.10%)
Dec 27, 2019 9.434 9.443 9.272 9.304 4,645,214 -0.10(-1.08%)
Dec 26, 2019 9.332 9.471 9.295 9.406 1,470,883 +0.15(+1.60%)
Dec 24, 2019 9.286 9.332 9.203 9.258 1,016,123 -0.03(-0.30%)
Dec 23, 2019 9.129 9.304 9.129 9.286 1,770,726 +0.17(+1.83%)
Dec 20, 2019 9.156 9.193 9.027 9.119 7,523,079 -0.04(-0.40%)
Dec 19, 2019 9.064 9.226 9.045 9.156 2,186,521 +0.06(+0.61%)
Dec 18, 2019 9.119 9.212 9.008 9.101 1,954,208 -0.04(-0.40%)
Dec 17, 2019 9.064 9.230 9.008 9.138 2,504,007 +0.14(+1.54%)
Dec 16, 2019 9.055 9.115 8.953 8.999 2,844,196 +0.06(+0.62%)
Dec 13, 2019 8.897 9.106 8.842 8.944 2,629,834 +0.05(+0.52%)
Dec 12, 2019 8.648 8.953 8.638 8.897 2,714,921 +0.24(+2.74%)
Dec 11, 2019 8.623 8.743 8.558 8.660 2,072,255 +0.01(+0.11%)
Dec 10, 2019 8.430 8.752 8.430 8.651 3,940,489 +0.17(+2.06%)
Dec 09, 2019 8.448 8.651 8.439 8.476 2,752,593 -0.07(-0.86%)
Dec 06, 2019 8.034 8.558 8.011 8.549 6,219,493 +0.54(+6.78%)
Dec 05, 2019 8.144 8.200 7.960 8.006 3,635,943 -0.09(-1.14%)
Dec 04, 2019 7.988 8.190 7.896 8.098 6,633,092 +0.25(+3.17%)
Dec 03, 2019 7.997 8.034 7.841 7.850 2,813,593 -0.27(-3.29%)
Dec 02, 2019 8.200 8.255 8.062 8.117 2,467,440 -0.06(-0.79%)
Nov 29, 2019 8.282 8.292 8.144 8.181 906,475 -0.17(-2.09%)
Nov 27, 2019 8.365 8.384 8.172 8.356 1,936,936 -0.05(-0.55%)
Nov 26, 2019 8.384 8.439 8.273 8.402 3,821,473 +0.04(+0.44%)
Nov 25, 2019 8.264 8.411 8.172 8.365 3,381,025 +0.11(+1.34%)
Nov 22, 2019 8.347 8.402 8.186 8.255 1,859,893 -0.08(-0.99%)
Nov 21, 2019 8.236 8.402 8.200 8.338 2,895,609 +0.14(+1.68%)
Nov 20, 2019 8.172 8.411 8.080 8.200 3,101,598 +0.02(+0.23%)
Nov 19, 2019 8.384 8.393 8.126 8.181 3,576,734 -0.24(-2.84%)
Nov 18, 2019 8.503 8.503 8.365 8.420 1,873,996 -0.11(-1.29%)
Nov 15, 2019 8.402 8.614 8.374 8.531 1,802,518 +0.21(+2.54%)
Nov 14, 2019 8.540 8.582 8.310 8.319 2,182,449 -0.19(-2.27%)
Nov 13, 2019 8.439 8.531 8.384 8.512 1,803,879 +0.01(+0.11%)
Nov 12, 2019 8.623 8.743 8.476 8.503 1,845,211 -0.11(-1.28%)
Nov 11, 2019 8.301 8.623 8.301 8.614 3,714,253 +0.17(+2.07%)
Nov 08, 2019 8.411 8.485 8.255 8.439 2,526,981 -0.03(-0.33%)
Nov 07, 2019 8.236 8.595 8.227 8.466 4,081,503 +0.35(+4.31%)
Nov 06, 2019 8.273 8.319 8.080 8.117 4,594,047 -0.22(-2.65%)
Nov 05, 2019 8.200 8.439 8.200 8.338 3,430,978 +0.16(+1.91%)
Nov 04, 2019 8.135 8.347 8.108 8.181 3,651,652 +0.16(+1.95%)
Nov 01, 2019 7.887 8.154 7.877 8.025 4,759,266 +0.21(+2.71%)
Oct 31, 2019 7.951 7.979 7.629 7.813 6,676,593 -0.15(-1.85%)
Oct 30, 2019 8.154 8.209 7.841 7.960 6,154,314 -0.19(-2.37%)
Oct 29, 2019 7.933 8.255 7.891 8.154 2,837,024 +0.15(+1.84%)
Oct 28, 2019 8.135 8.255 7.951 8.006 3,326,619 -0.06(-0.80%)
Oct 25, 2019 8.052 8.200 8.016 8.071 3,190,810 -0.01(-0.11%)
Oct 24, 2019 8.236 8.301 7.960 8.080 2,747,380 -0.16(-1.90%)
Oct 23, 2019 7.997 8.310 7.933 8.236 5,251,221 +0.25(+3.11%)
Oct 22, 2019 7.979 8.195 7.808 7.988 4,955,444 -0.06(-0.69%)
Oct 21, 2019 7.905 8.121 7.850 8.043 2,589,603 +0.14(+1.75%)
Oct 18, 2019 7.997 8.025 7.845 7.905 2,947,837 -0.06(-0.69%)
Oct 17, 2019 7.960 7.970 7.822 7.960 3,754,616 +0.05(+0.58%)
Oct 16, 2019 7.850 8.020 7.850 7.914 3,236,732 +0.06(+0.70%)
Oct 15, 2019 7.712 8.052 7.712 7.859 4,409,694 +0.08(+1.07%)
Oct 14, 2019 7.758 7.877 7.703 7.776 1,816,181 -0.12(-1.52%)
Oct 11, 2019 7.611 7.951 7.601 7.896 6,477,570 +0.38(+5.02%)
Oct 10, 2019 7.445 7.528 7.371 7.519 3,421,245 +0.13(+1.74%)
Oct 09, 2019 7.565 7.601 7.367 7.390 5,089,103 -0.09(-1.23%)
Oct 08, 2019 7.804 7.804 7.454 7.482 6,393,596 -0.40(-5.13%)
Oct 07, 2019 7.942 8.066 7.749 7.887 4,791,283 +0.04(+0.47%)
Oct 04, 2019 8.071 8.144 7.804 7.850 2,875,901 -0.23(-2.85%)
Oct 03, 2019 7.960 8.140 7.887 8.080 4,642,596 +0.06(+0.69%)
Oct 02, 2019 8.365 8.384 7.928 8.025 7,323,516 -0.37(-4.39%)
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.