Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.280 8.289 8.142 8.179 906,729 -0.17(-2.09%)
Nov 27, 2019 8.363 8.381 8.170 8.354 1,937,479 -0.05(-0.55%)
Nov 26, 2019 8.381 8.436 8.271 8.400 3,822,544 +0.04(+0.44%)
Nov 25, 2019 8.262 8.409 8.170 8.363 3,381,973 +0.11(+1.34%)
Nov 22, 2019 8.344 8.400 8.183 8.252 1,860,414 -0.08(-0.99%)
Nov 21, 2019 8.234 8.400 8.197 8.335 2,896,420 +0.14(+1.68%)
Nov 20, 2019 8.170 8.409 8.078 8.197 3,102,467 +0.02(+0.22%)
Nov 19, 2019 8.381 8.390 8.124 8.179 3,577,737 -0.24(-2.84%)
Nov 18, 2019 8.501 8.501 8.363 8.418 1,874,522 -0.11(-1.29%)
Nov 15, 2019 8.400 8.611 8.372 8.528 1,803,024 +0.21(+2.54%)
Nov 14, 2019 8.538 8.579 8.308 8.317 2,183,061 -0.19(-2.27%)
Nov 13, 2019 8.436 8.528 8.381 8.510 1,804,384 +0.01(+0.11%)
Nov 12, 2019 8.620 8.740 8.473 8.501 1,845,728 -0.11(-1.28%)
Nov 11, 2019 8.298 8.620 8.298 8.611 3,715,294 +0.17(+2.07%)
Nov 08, 2019 8.409 8.482 8.252 8.436 2,527,690 -0.03(-0.33%)
Nov 07, 2019 8.234 8.593 8.225 8.464 4,082,647 +0.35(+4.31%)
Nov 06, 2019 8.271 8.317 8.078 8.114 4,595,335 -0.22(-2.65%)
Nov 05, 2019 8.197 8.436 8.197 8.335 3,431,940 +0.16(+1.91%)
Nov 04, 2019 8.133 8.344 8.105 8.179 3,652,675 +0.16(+1.95%)
Nov 01, 2019 7.884 8.151 7.875 8.022 4,760,600 +0.21(+2.71%)
Oct 31, 2019 7.949 7.976 7.627 7.811 6,678,464 -0.15(-1.85%)
Oct 30, 2019 8.151 8.206 7.838 7.958 6,156,040 -0.19(-2.37%)
Oct 29, 2019 7.930 8.252 7.889 8.151 2,837,819 +0.15(+1.84%)
Oct 28, 2019 8.133 8.252 7.949 8.004 3,327,552 -0.06(-0.80%)
Oct 25, 2019 8.050 8.197 8.013 8.068 3,191,704 -0.01(-0.11%)
Oct 24, 2019 8.234 8.298 7.958 8.078 2,748,150 -0.16(-1.90%)
Oct 23, 2019 7.995 8.308 7.930 8.234 5,252,693 +0.25(+3.11%)
Oct 22, 2019 7.976 8.193 7.806 7.986 4,956,833 -0.06(-0.69%)
Oct 21, 2019 7.903 8.119 7.848 8.041 2,590,329 +0.14(+1.75%)
Oct 18, 2019 7.995 8.022 7.843 7.903 2,948,663 -0.06(-0.69%)
Oct 17, 2019 7.958 7.967 7.820 7.958 3,755,669 +0.05(+0.58%)
Oct 16, 2019 7.848 8.018 7.848 7.912 3,237,640 +0.06(+0.70%)
Oct 15, 2019 7.710 8.050 7.710 7.857 4,410,930 +0.08(+1.07%)
Oct 14, 2019 7.756 7.875 7.700 7.774 1,816,690 -0.12(-1.52%)
Oct 11, 2019 7.608 7.949 7.599 7.894 6,479,386 +0.38(+5.02%)
Oct 10, 2019 7.443 7.526 7.369 7.516 3,422,204 +0.13(+1.74%)
Oct 09, 2019 7.562 7.599 7.365 7.388 5,090,529 -0.09(-1.23%)
Oct 08, 2019 7.802 7.802 7.452 7.480 6,395,388 -0.40(-5.13%)
Oct 07, 2019 7.940 8.064 7.746 7.884 4,792,626 +0.04(+0.47%)
Oct 04, 2019 8.068 8.142 7.802 7.848 2,876,708 -0.23(-2.85%)
Oct 03, 2019 7.958 8.137 7.884 8.078 4,643,897 +0.06(+0.69%)
Oct 02, 2019 8.363 8.381 7.926 8.022 7,325,569 -0.37(-4.39%)
Oct 01, 2019 8.630 8.731 8.298 8.390 3,847,694 -0.24(-2.77%)
Sep 30, 2019 8.841 8.906 8.630 8.630 2,614,841 -0.21(-2.39%)
Sep 27, 2019 8.869 9.034 8.795 8.841 5,220,595 -0.06(-0.72%)
Sep 26, 2019 8.952 9.025 8.786 8.906 2,652,960 -0.04(-0.41%)
Sep 25, 2019 8.814 8.998 8.786 8.943 3,793,528 +0.00(+0.00%)
Sep 24, 2019 9.007 9.016 8.869 8.943 2,371,650 -0.14(-1.52%)
Sep 23, 2019 9.117 9.195 9.048 9.081 2,400,331 -0.08(-0.90%)
Sep 20, 2019 9.228 9.339 9.067 9.163 4,942,881 -0.02(-0.20%)
Sep 19, 2019 9.292 9.329 9.127 9.182 4,790,695 +0.01(+0.10%)
Sep 18, 2019 9.246 9.301 9.071 9.172 6,974,352 -0.17(-1.77%)
Sep 17, 2019 9.586 9.610 9.214 9.338 7,221,343 -0.34(-3.52%)
Sep 16, 2019 9.255 9.955 9.200 9.678 14,998,536 +1.08(+12.51%)
Sep 13, 2019 8.758 8.860 8.501 8.602 5,133,857 -0.14(-1.58%)
Sep 12, 2019 8.418 8.855 8.335 8.740 4,374,278 +0.15(+1.80%)
Sep 11, 2019 8.558 8.695 8.411 8.586 5,246,314 +0.02(+0.21%)
Sep 10, 2019 8.540 8.750 8.480 8.567 3,355,500 +0.08(+0.97%)
Sep 09, 2019 8.466 8.686 8.421 8.485 4,664,174 +0.14(+1.65%)
Sep 06, 2019 8.311 8.356 8.210 8.347 2,993,412 -0.03(-0.33%)
Sep 05, 2019 8.054 8.393 8.054 8.375 5,197,535 +0.38(+4.82%)
Sep 04, 2019 8.063 8.100 7.880 7.990 3,708,017 +0.09(+1.16%)
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.