Cenovus Energy Inc (NY: CVE )

14.51 USD -0.05 (-0.38%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 7.730 7.750 7.270 7.300 2,890,351 -0.35(-4.58%)
Feb 27, 2018 7.630 7.800 7.560 7.650 4,561,050 -0.04(-0.52%)
Feb 26, 2018 7.620 7.730 7.510 7.690 3,476,261 +0.09(+1.18%)
Feb 23, 2018 7.370 7.610 7.335 7.600 4,048,719 +0.26(+3.54%)
Feb 22, 2018 7.320 7.340 3,516,579 +0.00(+0.00%)
Feb 21, 2018 7.400 7.500 7.330 7.340 3,901,920 -0.08(-1.08%)
Feb 20, 2018 7.570 7.620 7.370 7.420 5,168,960 -0.10(-1.33%)
Feb 16, 2018 7.520 7.520 7.520 0 +0.02(+0.27%)
Feb 15, 2018 8.220 8.250 7.300 7.500 8,465,079 -0.41(-5.18%)
Feb 14, 2018 7.380 7.960 7.300 7.910 8,156,670 +0.39(+5.19%)
Feb 13, 2018 7.650 7.675 7.510 7.520 5,097,566 -0.19(-2.46%)
Feb 12, 2018 7.619 7.805 7.385 7.710 6,497,714 +0.26(+3.49%)
Feb 09, 2018 7.850 7.870 7.150 7.450 9,524,196 -0.34(-4.36%)
Feb 08, 2018 8.280 8.560 7.790 7.790 6,478,995 -0.52(-6.26%)
Feb 07, 2018 8.530 8.550 8.140 8.310 6,704,856 -0.22(-2.58%)
Feb 06, 2018 8.280 8.630 8.160 8.530 4,917,401 +0.01(+0.12%)
Feb 05, 2018 8.740 8.920 8.490 8.520 3,931,766 -0.39(-4.38%)
Feb 02, 2018 9.190 9.210 8.870 8.910 3,136,207 -0.54(-5.71%)
Feb 01, 2018 9.600 9.654 9.230 9.450 3,689,595 -0.10(-1.05%)
Jan 31, 2018 9.720 9.785 9.490 9.550 2,928,503 -0.13(-1.34%)
Jan 30, 2018 9.890 9.900 9.750 9.680 4,693,962 -0.40(-3.97%)
Jan 29, 2018 10.30 10.32 10.07 10.08 1,836,948 -0.32(-3.08%)
Jan 26, 2018 10.55 10.55 10.36 10.40 3,668,922 -0.03(-0.29%)
Jan 25, 2018 10.79 10.81 10.39 10.43 2,106,161 -0.30(-2.80%)
Jan 24, 2018 10.77 10.88 10.46 10.73 5,555,579 +0.19(+1.80%)
Jan 23, 2018 10.41 10.62 10.30 10.54 2,674,913 +0.15(+1.44%)
Jan 22, 2018 10.26 10.51 10.20 10.39 2,605,861 +0.15(+1.46%)
Jan 19, 2018 10.40 10.42 10.15 10.24 3,263,283 -0.27(-2.57%)
Jan 18, 2018 10.58 10.66 10.44 10.51 1,859,732 -0.15(-1.41%)
Jan 17, 2018 10.59 10.78 10.43 10.66 2,443,566 +0.14(+1.33%)
Jan 16, 2018 10.76 10.90 10.49 10.52 3,380,342 -0.39(-3.57%)
Jan 12, 2018 10.91 10.91 10.91 0 -0.03(-0.27%)
Jan 11, 2018 10.48 11.11 10.46 10.94 4,489,822 +0.48(+4.59%)
Jan 10, 2018 10.63 10.46 3,969,178 +0.09(+0.87%)
Jan 09, 2018 10.11 10.44 10.09 10.37 4,171,007 +0.30(+2.98%)
Jan 08, 2018 10.10 10.11 9.850 10.07 3,537,608 -0.05(-0.49%)
Jan 05, 2018 10.35 10.40 10.03 10.12 5,323,154 -0.24(-2.32%)
Jan 04, 2018 10.37 10.44 10.24 10.36 3,587,570 +0.06(+0.58%)
Jan 03, 2018 9.790 10.34 9.790 10.30 5,904,430 +0.56(+5.75%)
Jan 02, 2018 9.210 9.760 9.200 9.740 3,291,948 +0.61(+6.68%)
Dec 29, 2017 9.130 9.130 9.130 0 -0.08(-0.87%)
Dec 28, 2017 9.000 9.215 8.970 9.210 2,251,957 +0.25(+2.79%)
Dec 27, 2017 8.920 9.000 8.860 8.960 4,775,908 +0.04(+0.45%)
Dec 26, 2017 8.820 9.010 8.700 8.920 3,314,579 +0.14(+1.59%)
Dec 22, 2017 8.760 8.880 8.710 8.780 2,291,314 -0.02(-0.23%)
Dec 21, 2017 8.630 8.845 8.560 8.800 3,671,014 +0.16(+1.85%)
Dec 20, 2017 8.620 8.650 8.510 8.640 2,498,450 +0.11(+1.29%)
Dec 19, 2017 8.540 8.660 8.470 8.530 2,821,697 +0.02(+0.24%)
Dec 18, 2017 8.430 8.710 8.410 8.510 3,642,243 +0.07(+0.83%)
Dec 15, 2017 8.780 8.830 8.430 8.440 10,327,498 -0.39(-4.42%)
Dec 14, 2017 9.200 9.365 8.820 8.830 4,739,844 -0.46(-4.95%)
Dec 13, 2017 9.350 9.360 9.150 9.290 7,987,356 -0.10(-1.06%)
Dec 12, 2017 9.580 9.610 9.340 9.390 2,990,825 -0.19(-1.98%)
Dec 11, 2017 9.470 9.610 9.410 9.580 2,380,466 +0.14(+1.48%)
Dec 08, 2017 9.560 9.620 9.425 9.440 2,205,055 -0.04(-0.42%)
Dec 07, 2017 9.270 9.545 9.220 9.480 2,228,040 +0.20(+2.16%)
Dec 06, 2017 9.560 9.615 9.260 9.280 2,976,766 -0.39(-4.03%)
Dec 05, 2017 9.780 9.842 9.650 9.670 1,688,153 -0.11(-1.12%)
Dec 04, 2017 10.04 10.08 9.750 9.780 3,429,946 -0.34(-3.36%)
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.