Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.409 7.573 7.391 7.473 4,290,301 -0.13(-1.68%)
May 30, 2019 7.637 7.733 7.528 7.601 4,097,964 -0.05(-0.72%)
May 29, 2019 7.400 7.674 7.336 7.655 5,903,632 +0.09(+1.21%)
May 28, 2019 7.628 7.646 7.482 7.564 2,617,975 +0.04(+0.48%)
May 24, 2019 7.619 7.683 7.409 7.528 4,229,474 +0.01(+0.12%)
May 23, 2019 7.582 7.582 7.354 7.518 6,054,884 -0.27(-3.51%)
May 22, 2019 7.893 7.966 7.765 7.792 3,739,704 -0.21(-2.62%)
May 21, 2019 7.838 8.002 7.829 8.002 3,480,985 +0.19(+2.45%)
May 20, 2019 7.883 7.893 7.788 7.810 3,115,692 -0.07(-0.93%)
May 17, 2019 7.938 8.029 7.861 7.883 3,914,272 -0.12(-1.48%)
May 16, 2019 8.102 8.248 7.947 8.002 6,146,666 -0.05(-0.68%)
May 15, 2019 8.057 8.221 7.979 8.057 6,561,968 -0.11(-1.34%)
May 14, 2019 8.011 8.230 8.011 8.166 3,605,638 +0.18(+2.29%)
May 13, 2019 8.157 8.294 7.966 7.984 3,687,294 -0.27(-3.31%)
May 10, 2019 8.166 8.349 8.029 8.257 5,846,913 +0.07(+0.89%)
May 09, 2019 8.048 8.271 7.966 8.184 4,239,922 +0.03(+0.34%)
May 08, 2019 8.102 8.394 8.102 8.157 3,972,809 +0.05(+0.56%)
May 07, 2019 8.139 8.139 7.961 8.111 4,810,143 -0.20(-2.41%)
May 06, 2019 8.084 8.330 8.034 8.312 5,107,150 +0.08(+1.00%)
May 03, 2019 8.431 8.449 8.139 8.230 6,191,706 -0.07(-0.88%)
May 02, 2019 8.449 8.513 8.221 8.303 7,773,055 -0.26(-3.09%)
May 01, 2019 9.006 9.051 8.568 8.568 7,450,654 -0.47(-5.25%)
Apr 30, 2019 9.161 9.206 8.960 9.042 5,700,017 -0.04(-0.40%)
Apr 29, 2019 9.124 9.188 9.015 9.079 4,781,521 -0.05(-0.60%)
Apr 26, 2019 9.170 9.206 8.960 9.133 10,105,979 -0.14(-1.48%)
Apr 25, 2019 9.234 9.307 9.147 9.270 5,931,133 -0.03(-0.29%)
Apr 24, 2019 9.663 9.672 9.197 9.298 13,298,468 -0.23(-2.39%)
Apr 23, 2019 9.444 9.553 9.371 9.526 14,763,883 +0.01(+0.10%)
Apr 22, 2019 9.334 9.562 9.316 9.517 6,136,716 +0.31(+3.37%)
Apr 18, 2019 9.270 9.298 9.147 9.206 5,141,434 -0.06(-0.69%)
Apr 17, 2019 9.070 9.293 8.983 9.270 4,901,393 +0.27(+3.04%)
Apr 16, 2019 9.079 9.111 8.951 8.997 5,990,241 +0.07(+0.82%)
Apr 15, 2019 9.051 9.051 8.905 8.924 3,143,172 -0.11(-1.21%)
Apr 12, 2019 9.206 9.289 8.978 9.033 3,668,116 +0.04(+0.41%)
Apr 11, 2019 9.051 9.206 8.969 8.997 6,275,196 -0.16(-1.69%)
Apr 10, 2019 8.796 9.174 8.782 9.152 8,067,950 +0.42(+4.81%)
Apr 09, 2019 8.741 8.768 8.577 8.732 5,787,739 -0.06(-0.73%)
Apr 08, 2019 8.622 8.823 8.622 8.796 5,908,392 +0.23(+2.66%)
Apr 05, 2019 8.221 8.568 8.221 8.568 5,356,026 +0.37(+4.57%)
Apr 04, 2019 8.148 8.226 8.039 8.194 4,693,184 +0.03(+0.34%)
Apr 03, 2019 8.349 8.376 8.048 8.166 4,457,565 -0.14(-1.65%)
Apr 02, 2019 8.340 8.403 8.212 8.303 5,159,499 -0.03(-0.33%)
Apr 01, 2019 8.157 8.330 8.130 8.330 7,115,945 +0.41(+5.18%)
Mar 29, 2019 8.029 8.039 7.801 7.920 3,461,306 +0.06(+0.81%)
Mar 28, 2019 7.801 7.893 7.701 7.856 4,257,337 +0.00(+0.00%)
Mar 27, 2019 7.947 7.993 7.820 7.856 4,791,387 -0.10(-1.26%)
Mar 26, 2019 7.820 8.020 7.820 7.956 3,947,966 +0.18(+2.35%)
Mar 25, 2019 7.938 8.007 7.747 7.774 4,411,271 -0.21(-2.63%)
Mar 22, 2019 8.257 8.257 7.970 7.984 3,519,611 -0.40(-4.79%)
Mar 21, 2019 8.330 8.458 8.280 8.385 3,030,150 +0.02(+0.22%)
Mar 20, 2019 8.066 8.426 8.048 8.367 4,169,603 +0.26(+3.27%)
Mar 19, 2019 8.212 8.257 8.025 8.102 4,897,303 -0.03(-0.34%)
Mar 18, 2019 8.020 8.153 8.020 8.130 3,177,948 +0.13(+1.60%)
Mar 15, 2019 7.984 8.039 7.829 8.002 4,435,188 -0.03(-0.34%)
Mar 14, 2019 8.048 8.111 7.947 8.029 5,269,507 -0.05(-0.56%)
Mar 13, 2019 7.947 8.121 7.947 8.075 5,729,819 +0.16(+1.96%)
Mar 12, 2019 7.856 7.938 7.801 7.920 4,162,344 +0.11(+1.40%)
Mar 11, 2019 7.555 7.838 7.555 7.810 4,801,579 +0.32(+4.26%)
Mar 08, 2019 7.474 7.537 7.258 7.491 5,098,801 -0.21(-2.73%)
Mar 07, 2019 7.664 7.737 7.537 7.701 4,424,524 +0.06(+0.84%)
Mar 06, 2019 7.728 7.742 7.619 7.637 6,053,641 -0.21(-2.67%)
Mar 05, 2019 7.893 7.956 7.747 7.847 5,327,409 -0.03(-0.35%)
Mar 04, 2019 8.267 8.340 7.692 7.874 10,106,187 -0.47(-5.58%)
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.