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 (%)
Sep 28, 2018 9.124 9.261 9.042 9.152 2,459,585 -0.02(-0.20%)
Sep 27, 2018 8.650 9.170 8.595 9.170 6,267,221 +0.73(+8.65%)
Sep 26, 2018 8.577 8.650 8.394 8.440 4,125,383 -0.11(-1.28%)
Sep 25, 2018 8.896 8.896 8.545 8.549 2,677,559 -0.24(-2.70%)
Sep 24, 2018 8.668 8.869 8.622 8.787 2,795,700 +0.26(+2.99%)
Sep 21, 2018 8.431 8.595 8.385 8.531 2,936,334 +0.14(+1.63%)
Sep 20, 2018 8.467 8.540 8.340 8.394 4,592,465 -0.02(-0.22%)
Sep 19, 2018 8.212 8.504 8.148 8.413 6,927,707 +0.24(+2.90%)
Sep 18, 2018 8.075 8.239 8.016 8.175 4,089,846 +0.19(+2.40%)
Sep 17, 2018 8.121 8.166 7.929 7.984 2,443,605 -0.10(-1.24%)
Sep 14, 2018 8.157 8.216 8.052 8.084 1,827,208 -0.09(-1.12%)
Sep 13, 2018 8.257 8.312 8.039 8.175 5,078,598 -0.12(-1.45%)
Sep 12, 2018 8.278 8.378 8.196 8.296 3,806,489 +0.11(+1.33%)
Sep 11, 2018 8.214 8.232 7.996 8.187 4,775,054 +0.01(+0.11%)
Sep 10, 2018 8.269 8.650 8.160 8.178 8,279,495 +0.11(+1.35%)
Sep 07, 2018 7.751 8.096 7.496 8.069 7,030,785 +0.04(+0.45%)
Sep 06, 2018 8.141 8.269 7.978 8.032 2,568,191 -0.13(-1.56%)
Sep 05, 2018 8.123 8.182 7.914 8.160 2,349,774 -0.02(-0.22%)
Sep 04, 2018 8.396 8.414 8.119 8.178 4,045,257 -0.28(-3.33%)
Aug 31, 2018 8.459 8.459 8.459 0 -0.19(-2.21%)
Aug 30, 2018 8.841 8.905 8.332 8.650 7,438,529 -0.22(-2.46%)
Aug 29, 2018 8.886 8.950 8.786 8.868 2,903,321 +0.06(+0.72%)
Aug 28, 2018 8.995 9.059 8.796 8.805 1,897,880 -0.11(-1.22%)
Aug 27, 2018 8.850 9.014 8.796 8.914 2,389,753 +0.12(+1.34%)
Aug 24, 2018 8.659 8.859 8.623 8.796 2,857,150 +0.25(+2.87%)
Aug 23, 2018 8.514 8.550 8.387 8.550 2,847,877 -0.04(-0.42%)
Aug 22, 2018 8.577 8.687 8.546 8.587 3,138,569 +0.11(+1.29%)
Aug 21, 2018 8.468 8.559 8.450 8.478 1,817,630 +0.10(+1.19%)
Aug 20, 2018 8.341 8.414 8.269 8.378 3,592,317 +0.06(+0.76%)
Aug 17, 2018 8.096 8.350 8.014 8.314 4,481,680 +0.31(+3.86%)
Aug 16, 2018 8.041 8.205 8.005 8.005 6,715,589 -0.13(-1.56%)
Aug 15, 2018 8.523 8.537 7.969 8.132 7,983,575 -0.54(-6.18%)
Aug 14, 2018 9.068 9.086 8.668 8.668 6,179,691 -0.33(-3.64%)
Aug 13, 2018 8.986 9.095 8.968 8.995 1,966,670 -0.03(-0.30%)
Aug 10, 2018 8.950 9.068 8.832 9.023 1,887,231 +0.03(+0.30%)
Aug 09, 2018 8.905 9.059 8.882 8.995 2,988,201 +0.08(+0.92%)
Aug 08, 2018 9.059 9.068 8.796 8.914 3,041,400 -0.17(-1.90%)
Aug 07, 2018 9.377 9.450 9.068 9.086 1,840,742 -0.23(-2.44%)
Aug 06, 2018 9.259 9.386 9.241 9.313 969,564 +0.10(+1.08%)
Aug 03, 2018 9.114 9.232 9.077 9.214 1,671,412 +0.08(+0.90%)
Aug 02, 2018 9.041 9.232 9.023 9.132 2,798,082 +0.04(+0.40%)
Aug 01, 2018 9.041 9.173 8.950 9.095 5,359,758 -0.03(-0.30%)
Jul 31, 2018 9.159 9.195 8.982 9.123 2,834,966 -0.03(-0.30%)
Jul 30, 2018 9.204 9.248 9.073 9.150 3,570,757 +0.13(+1.41%)
Jul 27, 2018 9.232 9.323 8.950 9.023 4,337,837 -0.24(-2.55%)
Jul 26, 2018 9.313 9.650 9.218 9.259 5,230,374 -0.16(-1.74%)
Jul 25, 2018 9.359 9.459 9.259 9.423 2,577,113 +0.14(+1.47%)
Jul 24, 2018 9.286 9.404 9.250 9.286 1,820,206 +0.05(+0.49%)
Jul 23, 2018 9.295 9.341 9.177 9.241 2,122,585 +0.02(+0.20%)
Jul 20, 2018 9.332 9.386 9.195 9.223 2,562,352 -0.04(-0.39%)
Jul 19, 2018 9.341 9.559 9.250 9.259 3,657,141 -0.18(-1.92%)
Jul 18, 2018 9.423 9.459 9.277 9.441 2,921,962 -0.06(-0.67%)
Jul 17, 2018 9.368 9.513 9.268 9.504 2,496,447 +0.06(+0.67%)
Jul 16, 2018 9.441 9.550 9.304 9.441 2,886,337 -0.16(-1.70%)
Jul 13, 2018 9.668 9.736 9.568 9.604 3,047,184 -0.07(-0.75%)
Jul 12, 2018 9.904 9.913 9.622 9.677 3,532,122 -0.09(-0.93%)
Jul 11, 2018 9.968 10.04 9.641 9.768 2,598,615 -0.37(-3.67%)
Jul 10, 2018 10.14 10.26 10.05 10.14 2,080,003 +0.07(+0.72%)
Jul 09, 2018 9.895 10.08 9.886 10.07 3,428,817 +0.24(+2.40%)
Jul 06, 2018 9.377 9.877 9.323 9.831 2,580,729 +0.40(+4.24%)
Jul 05, 2018 9.686 9.686 9.404 9.432 1,808,778 -0.09(-0.95%)
Jul 03, 2018 9.522 9.522 9.522 0 +0.13(+1.35%)
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.