Cenovus Energy Inc (NY: CVE )

14.49 USD -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.610 9.680 9.380 9.380 2,405,680 -0.23(-2.39%)
Sep 27, 2019 9.640 9.820 9.560 9.610 4,803,000 -0.07(-0.72%)
Sep 26, 2019 9.730 9.810 9.550 9.680 2,440,750 -0.04(-0.41%)
Sep 25, 2019 9.580 9.780 9.550 9.720 3,490,084 +0.00(+0.00%)
Sep 24, 2019 9.790 9.800 9.640 9.720 2,181,942 -0.15(-1.52%)
Sep 23, 2019 9.910 9.995 9.835 9.870 2,208,329 -0.09(-0.90%)
Sep 20, 2019 10.03 10.15 9.855 9.960 4,547,500 -0.02(-0.20%)
Sep 19, 2019 10.10 10.14 9.920 9.980 4,407,487 +0.01(+0.10%)
Sep 18, 2019 10.05 10.11 9.860 9.970 6,416,474 -0.18(-1.77%)
Sep 17, 2019 10.42 10.45 10.02 10.15 6,643,708 -0.37(-3.52%)
Sep 16, 2019 10.06 10.82 10.00 10.52 13,798,803 +1.17(+12.51%)
Sep 13, 2019 9.520 9.630 9.240 9.350 4,723,200 -0.15(-1.58%)
Sep 12, 2019 9.150 9.625 9.060 9.500 4,024,380 +0.13(+1.39%)
Sep 11, 2019 9.340 9.490 9.180 9.370 4,807,086 +0.02(+0.21%)
Sep 10, 2019 9.320 9.550 9.255 9.350 3,074,574 +0.09(+0.97%)
Sep 09, 2019 9.240 9.480 9.190 9.260 4,273,684 +0.15(+1.65%)
Sep 06, 2019 9.070 9.120 8.960 9.110 2,742,800 -0.03(-0.33%)
Sep 05, 2019 8.790 9.160 8.790 9.140 4,762,391 +0.42(+4.82%)
Sep 04, 2019 8.800 8.840 8.600 8.720 3,397,578 +0.10(+1.16%)
Sep 03, 2019 8.510 8.640 8.410 8.620 1,660,700 -0.11(-1.26%)
Aug 30, 2019 8.930 8.985 8.720 8.730 2,766,000 -0.16(-1.80%)
Aug 29, 2019 8.600 8.932 8.600 8.890 2,470,976 +0.38(+4.47%)
Aug 28, 2019 8.390 8.530 8.280 8.510 4,396,749 +0.23(+2.78%)
Aug 27, 2019 8.440 8.540 8.270 8.280 3,025,880 -0.13(-1.55%)
Aug 26, 2019 8.420 8.550 8.340 8.410 1,949,327 +0.11(+1.33%)
Aug 23, 2019 8.420 8.660 8.270 8.300 2,710,400 -0.27(-3.15%)
Aug 22, 2019 8.570 8.710 8.515 8.570 1,953,266 +0.03(+0.35%)
Aug 21, 2019 8.300 8.685 8.280 8.540 5,474,685 +0.32(+3.89%)
Aug 20, 2019 8.190 8.300 8.135 8.220 3,038,714 -0.04(-0.48%)
Aug 19, 2019 8.350 8.350 8.170 8.260 3,414,010 +0.09(+1.10%)
Aug 16, 2019 8.240 8.240 8.130 8.170 2,748,600 +0.00(+0.00%)
Aug 15, 2019 8.230 8.305 8.060 8.170 2,479,518 -0.11(-1.33%)
Aug 14, 2019 8.450 8.500 8.175 8.280 3,263,292 -0.44(-5.05%)
Aug 13, 2019 8.490 8.860 8.385 8.720 5,196,260 +0.22(+2.59%)
Aug 12, 2019 8.500 8.590 8.400 8.500 2,274,489 -0.04(-0.47%)
Aug 09, 2019 8.560 8.660 8.460 8.540 1,936,700 +0.05(+0.59%)
Aug 08, 2019 8.310 8.500 8.270 8.490 3,109,163 +0.23(+2.78%)
Aug 07, 2019 8.270 8.365 8.125 8.260 3,658,356 -0.20(-2.36%)
Aug 06, 2019 8.490 8.580 8.360 8.460 3,424,541 +0.01(+0.12%)
Aug 05, 2019 8.600 8.640 8.435 8.450 1,715,026 -0.38(-4.30%)
Aug 02, 2019 9.060 9.190 8.720 8.830 2,670,500 -0.26(-2.86%)
Aug 01, 2019 9.150 9.260 8.890 9.090 3,650,886 -0.19(-2.05%)
Jul 31, 2019 9.330 9.460 9.170 9.280 3,552,575 +0.02(+0.22%)
Jul 30, 2019 8.810 9.355 8.780 9.260 3,599,887 +0.37(+4.16%)
Jul 29, 2019 9.240 9.300 8.845 8.890 3,551,978 -0.32(-3.47%)
Jul 26, 2019 9.180 9.315 9.045 9.210 4,358,500 +0.03(+0.33%)
Jul 25, 2019 9.440 9.490 9.030 9.180 5,857,160 -0.16(-1.71%)
Jul 24, 2019 9.550 9.760 9.300 9.340 5,335,011 -0.29(-3.01%)
Jul 23, 2019 9.560 9.690 9.450 9.630 3,261,754 +0.08(+0.84%)
Jul 22, 2019 9.520 9.630 9.500 9.550 1,963,959 +0.04(+0.42%)
Jul 19, 2019 9.280 9.550 9.260 9.510 2,569,900 +0.25(+2.70%)
Jul 18, 2019 9.430 9.570 9.090 9.260 5,707,074 -0.22(-2.32%)
Jul 17, 2019 9.470 9.560 9.310 9.480 5,756,892 +0.10(+1.07%)
Jul 16, 2019 9.510 9.550 9.355 9.380 5,070,562 -0.18(-1.88%)
Jul 15, 2019 9.590 9.630 9.490 9.560 3,654,344 -0.01(-0.10%)
Jul 12, 2019 9.440 9.570 9.410 9.570 3,054,000 +0.13(+1.38%)
Jul 11, 2019 9.380 9.450 9.250 9.440 2,699,874 +0.06(+0.64%)
Jul 10, 2019 9.230 9.475 9.160 9.380 4,532,743 +0.28(+3.08%)
Jul 09, 2019 8.930 9.150 8.840 9.100 3,982,279 +0.12(+1.34%)
Jul 08, 2019 8.920 9.080 8.865 8.980 2,009,326 +0.03(+0.34%)
Jul 05, 2019 8.870 8.985 8.780 8.950 2,433,700 +0.14(+1.59%)
Jul 03, 2019 8.850 8.880 8.730 8.810 1,104,000 -0.01(-0.11%)
Jul 02, 2019 8.860 8.860 8.655 8.820 2,918,551 -0.07(-0.79%)
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.