Cenovus Energy Inc (NY: CVE )

17.16 +0.54 (+3.28%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 8.632 8.733 8.301 8.393 3,846,615 -0.24(-2.77%)
Sep 30, 2019 8.844 8.908 8.632 8.632 2,614,108 -0.21(-2.39%)
Sep 27, 2019 8.871 9.037 8.798 8.844 5,219,132 -0.06(-0.72%)
Sep 26, 2019 8.954 9.028 8.789 8.908 2,652,216 -0.04(-0.41%)
Sep 25, 2019 8.816 9.000 8.789 8.945 3,792,465 +0.00(+0.00%)
Sep 24, 2019 9.009 9.019 8.871 8.945 2,370,985 -0.14(-1.52%)
Sep 23, 2019 9.120 9.198 9.051 9.083 2,399,659 -0.08(-0.90%)
Sep 20, 2019 9.230 9.342 9.069 9.166 4,941,496 -0.02(-0.20%)
Sep 19, 2019 9.295 9.332 9.129 9.184 4,789,352 +0.01(+0.10%)
Sep 18, 2019 9.249 9.304 9.074 9.175 6,972,398 -0.17(-1.77%)
Sep 17, 2019 9.589 9.612 9.216 9.341 7,219,319 -0.34(-3.52%)
Sep 16, 2019 9.258 9.957 9.203 9.681 14,994,333 +1.08(+12.51%)
Sep 13, 2019 8.761 8.862 8.503 8.604 5,132,418 -0.14(-1.58%)
Sep 12, 2019 8.420 8.858 8.338 8.743 4,373,053 +0.15(+1.80%)
Sep 11, 2019 8.560 8.698 8.414 8.588 5,244,843 +0.02(+0.21%)
Sep 10, 2019 8.542 8.753 8.483 8.570 3,354,560 +0.08(+0.97%)
Sep 09, 2019 8.469 8.689 8.423 8.487 4,662,867 +0.14(+1.65%)
Sep 06, 2019 8.313 8.359 8.212 8.350 2,992,573 -0.03(-0.33%)
Sep 05, 2019 8.056 8.395 8.056 8.377 5,196,078 +0.38(+4.82%)
Sep 04, 2019 8.066 8.102 7.882 7.992 3,706,978 +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.