Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.312 8.385 8.184 8.358 2,703,767 +0.01(+0.11%)
Feb 27, 2019 8.495 8.504 8.321 8.349 3,795,641 -0.05(-0.54%)
Feb 26, 2019 8.203 8.436 8.148 8.394 4,767,615 +0.25(+3.02%)
Feb 25, 2019 8.102 8.212 8.020 8.148 4,852,249 +0.04(+0.45%)
Feb 22, 2019 8.029 8.121 7.943 8.111 2,823,558 +0.16(+2.07%)
Feb 21, 2019 8.020 8.089 7.856 7.947 3,181,814 -0.14(-1.69%)
Feb 20, 2019 8.002 8.111 7.966 8.084 3,850,014 +0.07(+0.91%)
Feb 19, 2019 7.902 8.052 7.865 8.011 4,670,424 +0.08(+1.04%)
Feb 15, 2019 7.765 7.938 7.747 7.929 4,905,581 +0.30(+3.95%)
Feb 14, 2019 7.557 7.836 7.557 7.628 7,562,653 +0.02(+0.24%)
Feb 13, 2019 7.071 7.710 6.998 7.610 13,227,972 +0.43(+5.97%)
Feb 12, 2019 7.062 7.190 6.989 7.181 4,634,478 +0.29(+4.24%)
Feb 11, 2019 6.734 6.934 6.597 6.889 4,864,419 +0.05(+0.80%)
Feb 08, 2019 6.934 6.934 6.743 6.834 6,227,326 -0.09(-1.32%)
Feb 07, 2019 7.080 7.080 6.871 6.925 6,639,477 -0.23(-3.19%)
Feb 06, 2019 7.080 7.217 6.998 7.153 3,065,722 +0.05(+0.77%)
Feb 05, 2019 7.007 7.190 7.007 7.099 3,665,192 +0.06(+0.91%)
Feb 04, 2019 6.980 7.080 6.944 7.035 3,549,636 +0.01(+0.13%)
Feb 01, 2019 7.172 7.208 6.966 7.026 7,223,128 -0.08(-1.16%)
Jan 31, 2019 7.400 7.400 7.062 7.108 5,058,128 -0.22(-2.99%)
Jan 30, 2019 7.263 7.445 7.254 7.327 5,101,842 +0.15(+2.03%)
Jan 29, 2019 7.190 7.327 7.163 7.181 3,557,623 +0.08(+1.16%)
Jan 28, 2019 6.998 7.099 6.925 7.099 4,921,043 -0.01(-0.13%)
Jan 25, 2019 7.017 7.117 6.934 7.108 4,888,264 +0.16(+2.37%)
Jan 24, 2019 6.916 7.035 6.834 6.944 4,384,529 +0.03(+0.40%)
Jan 23, 2019 7.080 7.135 6.834 6.916 5,803,873 -0.15(-2.07%)
Jan 22, 2019 7.199 7.217 6.980 7.062 4,289,822 -0.36(-4.91%)
Jan 18, 2019 7.418 7.464 7.272 7.427 3,589,863 +0.10(+1.37%)
Jan 17, 2019 7.153 7.418 7.067 7.327 3,590,784 +0.05(+0.63%)
Jan 16, 2019 7.400 7.445 7.226 7.281 4,637,488 -0.14(-1.85%)
Jan 15, 2019 7.345 7.537 7.345 7.418 3,098,409 +0.11(+1.50%)
Jan 14, 2019 7.263 7.391 7.254 7.309 2,677,833 -0.08(-1.11%)
Jan 11, 2019 7.345 7.500 7.281 7.391 2,189,537 -0.09(-1.22%)
Jan 10, 2019 7.281 7.509 7.236 7.482 1,924,904 +0.09(+1.23%)
Jan 09, 2019 7.336 7.418 7.080 7.391 7,794,212 +0.19(+2.66%)
Jan 08, 2019 7.172 7.318 7.053 7.199 3,998,260 +0.09(+1.28%)
Jan 07, 2019 7.071 7.245 6.989 7.108 3,636,161 +0.09(+1.30%)
Jan 04, 2019 6.770 7.039 6.715 7.017 3,853,774 +0.43(+6.51%)
Jan 03, 2019 6.652 6.761 6.497 6.588 3,428,266 -0.04(-0.55%)
Jan 02, 2019 6.268 6.734 6.159 6.624 3,849,071 +0.21(+3.27%)
Dec 31, 2018 6.360 6.497 6.305 6.414 2,881,754 +0.15(+2.33%)
Dec 28, 2018 6.250 6.451 6.205 6.268 4,681,125 +0.05(+0.73%)
Dec 27, 2018 6.159 6.236 5.958 6.223 5,799,842 -0.16(-2.57%)
Dec 26, 2018 5.922 6.396 5.611 6.387 4,678,734 +0.51(+8.70%)
Dec 24, 2018 5.976 6.013 5.867 5.876 2,188,989 -0.17(-2.87%)
Dec 21, 2018 6.177 6.332 6.008 6.049 3,716,448 -0.14(-2.21%)
Dec 20, 2018 6.287 6.424 6.031 6.186 5,891,656 -0.16(-2.45%)
Dec 19, 2018 6.524 6.702 6.296 6.341 4,084,091 -0.12(-1.84%)
Dec 18, 2018 6.679 6.679 6.369 6.460 6,318,085 -0.26(-3.80%)
Dec 17, 2018 7.017 7.117 6.633 6.715 4,838,131 -0.28(-4.04%)
Dec 14, 2018 7.144 7.199 6.962 6.998 3,269,181 -0.24(-3.28%)
Dec 13, 2018 7.135 7.290 7.080 7.236 4,017,858 +0.05(+0.63%)
Dec 12, 2018 7.044 7.443 7.017 7.190 3,978,644 +0.32(+4.65%)
Dec 11, 2018 7.090 7.473 6.861 6.871 4,814,249 +0.04(+0.53%)
Dec 10, 2018 6.916 6.944 6.674 6.834 3,869,014 -0.14(-1.96%)
Dec 07, 2018 7.272 7.445 6.962 6.971 4,617,449 -0.01(-0.13%)
Dec 06, 2018 7.172 7.318 6.907 6.980 5,722,576 -0.45(-6.02%)
Dec 04, 2018 7.555 7.614 7.345 7.427 5,121,049 -0.17(-2.28%)
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.