Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.163 8.172 8.027 8.063 919,772 -0.17(-2.09%)
Nov 27, 2019 8.244 8.262 8.054 8.235 1,965,350 -0.05(-0.55%)
Nov 26, 2019 8.262 8.317 8.154 8.281 3,877,533 +0.04(+0.44%)
Nov 25, 2019 8.145 8.290 8.054 8.244 3,430,624 +0.11(+1.34%)
Nov 22, 2019 8.226 8.281 8.067 8.135 1,887,177 -0.08(-0.99%)
Nov 21, 2019 8.117 8.281 8.081 8.217 2,938,086 +0.14(+1.68%)
Nov 20, 2019 8.054 8.290 7.963 8.081 3,147,097 +0.02(+0.22%)
Nov 19, 2019 8.262 8.271 8.008 8.063 3,629,204 -0.24(-2.84%)
Nov 18, 2019 8.380 8.380 8.244 8.299 1,901,487 -0.11(-1.29%)
Nov 15, 2019 8.281 8.489 8.253 8.408 1,828,961 +0.21(+2.54%)
Nov 14, 2019 8.417 8.457 8.190 8.199 2,214,465 -0.19(-2.27%)
Nov 13, 2019 8.317 8.408 8.262 8.389 1,830,341 +0.01(+0.11%)
Nov 12, 2019 8.498 8.616 8.353 8.380 1,872,280 -0.11(-1.28%)
Nov 11, 2019 8.181 8.498 8.181 8.489 3,768,740 +0.17(+2.07%)
Nov 08, 2019 8.290 8.362 8.135 8.317 2,564,051 -0.03(-0.33%)
Nov 07, 2019 8.117 8.471 8.108 8.344 4,141,377 +0.34(+4.31%)
Nov 06, 2019 8.154 8.199 7.963 7.999 4,661,440 -0.22(-2.65%)
Nov 05, 2019 8.081 8.317 8.081 8.217 3,481,309 +0.15(+1.91%)
Nov 04, 2019 8.018 8.226 7.990 8.063 3,705,220 +0.15(+1.95%)
Nov 01, 2019 7.773 8.036 7.764 7.909 4,829,083 +0.21(+2.71%)
Oct 31, 2019 7.836 7.863 7.519 7.700 6,774,536 -0.15(-1.85%)
Oct 30, 2019 8.036 8.090 7.727 7.845 6,244,596 -0.19(-2.37%)
Oct 29, 2019 7.818 8.135 7.777 8.036 2,878,642 +0.15(+1.84%)
Oct 28, 2019 8.018 8.135 7.836 7.891 3,375,420 -0.06(-0.80%)
Oct 25, 2019 7.936 8.081 7.900 7.954 3,237,618 -0.01(-0.11%)
Oct 24, 2019 8.117 8.181 7.845 7.963 2,787,683 -0.15(-1.90%)
Oct 23, 2019 7.882 8.190 7.818 8.117 5,328,255 +0.24(+3.11%)
Oct 22, 2019 7.863 8.077 7.696 7.872 5,028,139 -0.05(-0.69%)
Oct 21, 2019 7.791 8.004 7.736 7.927 2,627,592 +0.14(+1.75%)
Oct 18, 2019 7.882 7.909 7.732 7.791 2,991,081 -0.05(-0.69%)
Oct 17, 2019 7.845 7.854 7.709 7.845 3,809,695 +0.05(+0.58%)
Oct 16, 2019 7.736 7.904 7.736 7.800 3,284,214 +0.05(+0.70%)
Oct 15, 2019 7.600 7.936 7.600 7.745 4,474,383 +0.08(+1.07%)
Oct 14, 2019 7.646 7.764 7.591 7.664 1,842,823 -0.12(-1.52%)
Oct 11, 2019 7.501 7.836 7.492 7.782 6,572,594 +0.37(+5.02%)
Oct 10, 2019 7.337 7.419 7.265 7.410 3,471,433 +0.13(+1.74%)
Oct 09, 2019 7.455 7.492 7.260 7.283 5,163,758 -0.09(-1.23%)
Oct 08, 2019 7.691 7.691 7.346 7.374 6,487,388 -0.40(-5.13%)
Oct 07, 2019 7.827 7.950 7.637 7.773 4,861,570 +0.04(+0.47%)
Oct 04, 2019 7.954 8.027 7.691 7.736 2,918,090 -0.23(-2.85%)
Oct 03, 2019 7.845 8.022 7.773 7.963 4,710,701 +0.05(+0.69%)
Oct 02, 2019 8.244 8.262 7.813 7.909 7,430,950 -0.36(-4.39%)
Oct 01, 2019 8.507 8.607 8.181 8.271 3,903,044 -0.24(-2.77%)
Sep 30, 2019 8.716 8.779 8.507 8.507 2,652,456 -0.21(-2.39%)
Sep 27, 2019 8.743 8.906 8.671 8.716 5,295,695 -0.06(-0.72%)
Sep 26, 2019 8.825 8.897 8.662 8.779 2,691,124 -0.04(-0.41%)
Sep 25, 2019 8.689 8.870 8.662 8.816 3,848,099 +0.00(+0.00%)
Sep 24, 2019 8.879 8.888 8.743 8.816 2,405,767 -0.14(-1.52%)
Sep 23, 2019 8.988 9.065 8.920 8.952 2,434,861 -0.08(-0.90%)
Sep 20, 2019 9.097 9.206 8.938 9.033 5,013,986 -0.02(-0.20%)
Sep 19, 2019 9.160 9.197 8.997 9.051 4,859,610 +0.01(+0.10%)
Sep 18, 2019 9.115 9.169 8.943 9.042 7,074,681 -0.16(-1.77%)
Sep 17, 2019 9.451 9.473 9.083 9.206 7,325,225 -0.34(-3.52%)
Sep 16, 2019 9.124 9.813 9.070 9.541 15,214,296 +1.06(+12.51%)
Sep 13, 2019 8.634 8.734 8.380 8.480 5,207,709 -0.14(-1.58%)
Sep 12, 2019 8.299 8.730 8.217 8.616 4,437,204 +0.16(+1.93%)
Sep 11, 2019 8.426 8.561 8.281 8.453 5,328,635 +0.02(+0.21%)
Sep 10, 2019 8.408 8.615 8.349 8.435 3,408,152 +0.08(+0.97%)
Sep 09, 2019 8.336 8.552 8.291 8.354 4,737,361 +0.14(+1.65%)
Sep 06, 2019 8.182 8.227 8.083 8.218 3,040,382 -0.03(-0.33%)
Sep 05, 2019 7.930 8.263 7.930 8.245 5,279,091 +0.38(+4.82%)
Sep 04, 2019 7.939 7.975 7.758 7.867 3,766,201 +0.09(+1.16%)
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.