Cenovus Energy Inc (NY: CVE )

18.72 -0.29 (-1.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.880 8.910 8.660 8.710 4,241,700 -0.35(-3.86%)
Jan 30, 2020 8.810 9.070 8.780 9.060 4,126,955 +0.11(+1.23%)
Jan 29, 2020 8.910 8.995 8.870 8.950 4,332,091 +0.09(+1.02%)
Jan 28, 2020 8.790 8.940 8.725 8.860 4,593,335 +0.12(+1.37%)
Jan 27, 2020 8.480 8.760 8.460 8.740 7,434,395 -0.01(-0.11%)
Jan 24, 2020 8.960 8.980 8.700 8.750 3,600,600 -0.29(-3.21%)
Jan 23, 2020 8.960 9.060 8.800 9.040 3,156,678 -0.05(-0.55%)
Jan 22, 2020 9.100 9.180 9.040 9.090 4,057,729 -0.05(-0.55%)
Jan 21, 2020 9.230 9.330 9.120 9.140 3,005,986 -0.12(-1.30%)
Jan 17, 2020 9.430 9.430 9.260 9.260 2,127,100 -0.13(-1.38%)
Jan 16, 2020 9.540 9.600 9.380 9.390 6,364,071 -0.10(-1.05%)
Jan 15, 2020 9.530 9.530 9.390 9.490 3,632,912 -0.05(-0.52%)
Jan 14, 2020 9.640 9.690 9.540 9.540 3,846,784 -0.13(-1.34%)
Jan 13, 2020 9.810 9.820 9.515 9.670 3,487,060 -0.21(-2.13%)
Jan 10, 2020 9.940 9.994 9.865 9.880 2,732,800 -0.11(-1.10%)
Jan 09, 2020 10.09 10.09 9.835 9.990 5,120,883 -0.07(-0.70%)
Jan 08, 2020 10.41 10.41 9.990 10.06 3,289,259 -0.35(-3.36%)
Jan 07, 2020 10.40 10.46 10.29 10.41 2,457,168 -0.06(-0.57%)
Jan 06, 2020 10.28 10.49 10.27 10.47 2,035,185 +0.28(+2.75%)
Jan 03, 2020 10.32 10.52 10.16 10.19 3,408,800 +0.05(+0.49%)
Jan 02, 2020 10.18 10.29 10.04 10.14 2,904,614 -0.01(-0.10%)
Dec 31, 2019 9.990 10.22 9.960 10.15 2,001,500 +0.08(+0.79%)
Dec 30, 2019 10.14 10.18 10.00 10.07 1,858,919 +0.01(+0.10%)
Dec 27, 2019 10.20 10.21 10.03 10.06 4,296,300 -0.11(-1.08%)
Dec 26, 2019 10.09 10.24 10.05 10.17 1,360,401 +0.16(+1.60%)
Dec 24, 2019 10.04 10.09 9.950 10.01 939,800 -0.03(-0.30%)
Dec 23, 2019 9.870 10.06 9.870 10.04 1,637,722 +0.18(+1.83%)
Dec 20, 2019 9.900 9.940 9.760 9.860 6,958,000 -0.04(-0.40%)
Dec 19, 2019 9.800 9.975 9.780 9.900 2,022,286 +0.06(+0.61%)
Dec 18, 2019 9.860 9.960 9.740 9.840 1,807,423 -0.04(-0.40%)
Dec 17, 2019 9.800 9.980 9.740 9.880 2,315,925 +0.15(+1.54%)
Dec 16, 2019 9.790 9.855 9.680 9.730 2,630,561 +0.06(+0.62%)
Dec 13, 2019 9.620 9.845 9.560 9.670 2,432,300 +0.05(+0.52%)
Dec 12, 2019 9.350 9.680 9.340 9.620 2,510,996 +0.21(+2.23%)
Dec 11, 2019 9.370 9.500 9.300 9.410 1,907,030 +0.01(+0.11%)
Dec 10, 2019 9.160 9.510 9.160 9.400 3,626,306 +0.19(+2.06%)
Dec 09, 2019 9.180 9.400 9.170 9.210 2,533,123 -0.08(-0.86%)
Dec 06, 2019 8.730 9.300 8.705 9.290 5,723,600 +0.59(+6.78%)
Dec 05, 2019 8.850 8.910 8.650 8.700 3,346,042 -0.10(-1.14%)
Dec 04, 2019 8.680 8.900 8.580 8.800 6,104,222 +0.27(+3.17%)
Dec 03, 2019 8.690 8.730 8.520 8.530 2,589,260 -0.29(-3.29%)
Dec 02, 2019 8.910 8.970 8.760 8.820 2,270,706 -0.07(-0.79%)
Nov 29, 2019 9.000 9.010 8.850 8.890 834,200 -0.19(-2.09%)
Nov 27, 2019 9.090 9.110 8.880 9.080 1,782,500 -0.05(-0.55%)
Nov 26, 2019 9.110 9.170 8.990 9.130 3,516,779 +0.04(+0.44%)
Nov 25, 2019 8.980 9.140 8.880 9.090 3,111,449 +0.12(+1.34%)
Nov 22, 2019 9.070 9.130 8.895 8.970 1,711,600 -0.09(-0.99%)
Nov 21, 2019 8.950 9.130 8.910 9.060 2,664,736 +0.15(+1.68%)
Nov 20, 2019 8.880 9.140 8.780 8.910 2,854,301 +0.02(+0.22%)
Nov 19, 2019 9.110 9.120 8.830 8.890 3,291,554 -0.26(-2.84%)
Nov 18, 2019 9.240 9.240 9.090 9.150 1,724,579 -0.12(-1.29%)
Nov 15, 2019 9.130 9.360 9.100 9.270 1,658,800 +0.23(+2.54%)
Nov 14, 2019 9.280 9.325 9.030 9.040 2,008,438 -0.21(-2.27%)
Nov 13, 2019 9.170 9.270 9.110 9.250 1,660,052 +0.01(+0.11%)
Nov 12, 2019 9.370 9.500 9.210 9.240 1,698,089 -0.12(-1.28%)
Nov 11, 2019 9.020 9.370 9.020 9.360 3,418,108 +0.19(+2.07%)
Nov 08, 2019 9.140 9.220 8.970 9.170 2,325,500 -0.03(-0.33%)
Nov 07, 2019 8.950 9.340 8.940 9.200 3,756,076 +0.38(+4.31%)
Nov 06, 2019 8.990 9.040 8.780 8.820 4,227,754 -0.24(-2.65%)
Nov 05, 2019 8.910 9.170 8.910 9.060 3,157,419 +0.17(+1.91%)
Nov 04, 2019 8.840 9.070 8.810 8.890 3,360,498 +0.17(+1.95%)
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.