Cenovus Energy Inc (NY: CVE )

17.07 +0.45 (+2.68%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.310 8.383 8.182 8.356 2,704,525 +0.01(+0.11%)
Feb 27, 2019 8.492 8.501 8.319 8.346 3,796,705 -0.05(-0.54%)
Feb 26, 2019 8.200 8.434 8.146 8.392 4,768,951 +0.25(+3.02%)
Feb 25, 2019 8.100 8.210 8.018 8.146 4,853,609 +0.04(+0.45%)
Feb 22, 2019 8.027 8.118 7.940 8.109 2,824,349 +0.16(+2.07%)
Feb 21, 2019 8.018 8.086 7.854 7.945 3,182,705 -0.14(-1.69%)
Feb 20, 2019 8.000 8.109 7.963 8.082 3,851,092 +0.07(+0.91%)
Feb 19, 2019 7.899 8.050 7.863 8.009 4,671,733 +0.08(+1.04%)
Feb 15, 2019 7.763 7.936 7.744 7.927 4,906,955 +0.30(+3.95%)
Feb 14, 2019 7.555 7.834 7.555 7.626 7,564,772 +0.02(+0.24%)
Feb 13, 2019 7.069 7.708 6.996 7.608 13,231,679 +0.43(+5.97%)
Feb 12, 2019 7.060 7.188 6.987 7.179 4,635,777 +0.29(+4.24%)
Feb 11, 2019 6.732 6.933 6.595 6.887 4,865,782 +0.05(+0.80%)
Feb 08, 2019 6.933 6.933 6.741 6.832 6,229,070 -0.09(-1.32%)
Feb 07, 2019 7.078 7.078 6.869 6.923 6,641,337 -0.23(-3.19%)
Feb 06, 2019 7.078 7.215 6.996 7.151 3,066,581 +0.05(+0.77%)
Feb 05, 2019 7.005 7.188 7.005 7.097 3,666,219 +0.06(+0.91%)
Feb 04, 2019 6.978 7.078 6.942 7.033 3,550,630 +0.01(+0.13%)
Feb 01, 2019 7.170 7.206 6.964 7.024 7,225,152 -0.08(-1.16%)
Jan 31, 2019 7.398 7.398 7.060 7.106 5,059,545 -0.22(-2.99%)
Jan 30, 2019 7.261 7.443 7.252 7.325 5,103,272 +0.15(+2.03%)
Jan 29, 2019 7.188 7.325 7.161 7.179 3,558,620 +0.08(+1.16%)
Jan 28, 2019 6.996 7.097 6.923 7.097 4,922,421 -0.01(-0.13%)
Jan 25, 2019 7.015 7.115 6.933 7.106 4,889,634 +0.16(+2.37%)
Jan 24, 2019 6.914 7.033 6.832 6.942 4,385,758 +0.03(+0.40%)
Jan 23, 2019 7.078 7.133 6.832 6.914 5,805,499 -0.15(-2.07%)
Jan 22, 2019 7.197 7.215 6.978 7.060 4,291,024 -0.36(-4.91%)
Jan 18, 2019 7.416 7.462 7.270 7.425 3,590,869 +0.10(+1.37%)
Jan 17, 2019 7.151 7.416 7.065 7.325 3,591,790 +0.05(+0.63%)
Jan 16, 2019 7.398 7.443 7.224 7.279 4,638,787 -0.14(-1.85%)
Jan 15, 2019 7.343 7.535 7.343 7.416 3,099,277 +0.11(+1.50%)
Jan 14, 2019 7.261 7.389 7.252 7.307 2,678,583 -0.08(-1.11%)
Jan 11, 2019 7.343 7.498 7.279 7.389 2,190,151 -0.09(-1.22%)
Jan 10, 2019 7.279 7.507 7.234 7.480 1,925,443 +0.09(+1.23%)
Jan 09, 2019 7.334 7.416 7.078 7.389 7,796,395 +0.19(+2.66%)
Jan 08, 2019 7.170 7.316 7.051 7.197 3,999,380 +0.09(+1.28%)
Jan 07, 2019 7.069 7.243 6.987 7.106 3,637,179 +0.09(+1.30%)
Jan 04, 2019 6.768 7.037 6.714 7.015 3,854,854 +0.43(+6.51%)
Jan 03, 2019 6.650 6.759 6.495 6.586 3,429,227 -0.04(-0.55%)
Jan 02, 2019 6.267 6.732 6.157 6.622 3,850,150 +0.21(+3.27%)
Dec 31, 2018 6.358 6.495 6.303 6.413 2,882,562 +0.15(+2.33%)
Dec 28, 2018 6.248 6.449 6.203 6.267 4,682,437 +0.05(+0.73%)
Dec 27, 2018 6.157 6.235 5.957 6.221 5,801,467 -0.16(-2.57%)
Dec 26, 2018 5.920 6.394 5.610 6.385 4,680,045 +0.51(+8.70%)
Dec 24, 2018 5.975 6.011 5.865 5.874 2,189,602 -0.17(-2.87%)
Dec 21, 2018 6.175 6.330 6.007 6.048 3,717,490 -0.14(-2.21%)
Dec 20, 2018 6.285 6.422 6.029 6.185 5,893,307 -0.16(-2.45%)
Dec 19, 2018 6.522 6.700 6.294 6.340 4,085,235 -0.12(-1.84%)
Dec 18, 2018 6.677 6.677 6.367 6.458 6,319,856 -0.26(-3.80%)
Dec 17, 2018 7.015 7.115 6.632 6.714 4,839,487 -0.28(-4.04%)
Dec 14, 2018 7.142 7.197 6.960 6.996 3,270,097 -0.24(-3.28%)
Dec 13, 2018 7.133 7.288 7.078 7.234 4,018,984 +0.05(+0.63%)
Dec 12, 2018 7.042 7.441 7.015 7.188 3,979,759 +0.32(+4.65%)
Dec 11, 2018 7.088 7.471 6.860 6.869 4,815,598 +0.04(+0.53%)
Dec 10, 2018 6.914 6.942 6.673 6.832 3,870,098 -0.14(-1.96%)
Dec 07, 2018 7.270 7.443 6.960 6.969 4,618,743 -0.01(-0.13%)
Dec 06, 2018 7.170 7.316 6.905 6.978 5,724,179 -0.45(-6.02%)
Dec 04, 2018 7.553 7.612 7.343 7.425 5,122,484 -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.