Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.038 8.410 8.029 8.237 5,290,633 +0.27(+3.37%)
Nov 29, 2017 8.107 7.873 7.969 3,200,834 -0.06(-0.76%)
Nov 28, 2017 8.064 8.124 7.982 8.029 3,657,774 -0.01(-0.11%)
Nov 27, 2017 8.358 8.419 7.917 8.038 5,226,784 -0.42(-5.02%)
Nov 24, 2017 8.506 8.549 8.393 8.462 1,995,822 +0.05(+0.62%)
Nov 22, 2017 8.445 8.549 8.384 8.410 3,603,559 +0.09(+1.04%)
Nov 21, 2017 8.514 8.523 8.299 8.324 4,352,938 -0.13(-1.54%)
Nov 20, 2017 8.748 8.751 8.419 8.454 4,797,121 -0.35(-3.94%)
Nov 17, 2017 8.791 8.869 8.635 8.800 2,766,143 +0.08(+0.89%)
Nov 16, 2017 8.852 8.913 8.687 8.722 2,864,073 -0.09(-0.98%)
Nov 15, 2017 8.705 8.930 8.627 8.809 5,433,858 -0.20(-2.21%)
Nov 14, 2017 9.424 9.424 8.991 9.008 4,442,855 -0.47(-4.94%)
Nov 13, 2017 9.692 9.709 9.450 9.476 4,303,785 -0.28(-2.84%)
Nov 10, 2017 9.796 9.943 9.727 9.753 10,849,279 -0.11(-1.14%)
Nov 09, 2017 9.727 9.965 9.623 9.865 4,847,161 +0.02(+0.18%)
Nov 08, 2017 9.684 9.978 9.675 9.848 6,452,654 +0.14(+1.43%)
Nov 07, 2017 9.709 9.727 9.476 9.709 5,840,091 -0.02(-0.18%)
Nov 06, 2017 9.320 9.727 9.285 9.727 6,532,900 +0.49(+5.35%)
Nov 03, 2017 9.095 9.233 8.982 9.233 8,229,429 +0.22(+2.40%)
Nov 02, 2017 9.069 9.216 8.835 9.017 7,001,412 +0.28(+3.17%)
Nov 01, 2017 8.540 8.800 8.506 8.739 5,112,536 +0.32(+3.81%)
Oct 31, 2017 8.306 8.449 8.254 8.419 2,798,527 +0.05(+0.62%)
Oct 30, 2017 8.384 8.462 8.254 8.367 5,696,888 +0.00(+0.00%)
Oct 27, 2017 8.038 8.367 7.981 8.367 4,817,400 +0.24(+2.99%)
Oct 26, 2017 8.116 8.176 8.029 8.124 2,947,844 -0.02(-0.21%)
Oct 25, 2017 8.159 8.298 8.098 8.142 3,725,467 -0.06(-0.74%)
Oct 24, 2017 8.445 8.506 8.142 8.202 4,679,597 -0.19(-2.27%)
Oct 23, 2017 8.661 8.661 8.367 8.393 5,023,317 -0.19(-2.22%)
Oct 20, 2017 8.618 8.666 8.532 8.584 3,963,736 -0.09(-1.00%)
Oct 19, 2017 8.445 8.705 8.410 8.670 7,652,648 +0.19(+2.25%)
Oct 18, 2017 8.566 8.584 8.371 8.480 3,466,270 -0.05(-0.61%)
Oct 17, 2017 8.410 8.540 8.358 8.532 2,794,220 +0.10(+1.23%)
Oct 16, 2017 8.471 8.536 8.402 8.428 1,914,959 +0.01(+0.10%)
Oct 13, 2017 8.367 8.532 8.350 8.419 3,896,892 +0.13(+1.57%)
Oct 12, 2017 8.306 8.428 8.263 8.289 3,121,037 -0.18(-2.15%)
Oct 11, 2017 8.350 8.488 8.280 8.471 4,492,016 +0.15(+1.77%)
Oct 10, 2017 8.436 8.454 8.293 8.324 4,082,543 +0.07(+0.84%)
Oct 09, 2017 8.402 8.454 8.202 8.254 2,833,620 -0.07(-0.83%)
Oct 06, 2017 8.402 8.436 8.220 8.324 3,770,777 -0.23(-2.73%)
Oct 05, 2017 8.592 8.653 8.497 8.558 2,984,103 +0.03(+0.41%)
Oct 04, 2017 8.549 8.653 8.441 8.523 3,759,201 -0.03(-0.30%)
Oct 03, 2017 8.523 8.605 8.488 8.549 5,689,042 +0.01(+0.10%)
Oct 02, 2017 8.497 8.601 8.341 8.540 5,582,104 -0.14(-1.60%)
Sep 29, 2017 8.713 8.774 8.618 8.679 4,181,982 -0.10(-1.18%)
Sep 28, 2017 8.930 8.956 8.744 8.783 5,214,057 -0.09(-0.98%)
Sep 27, 2017 8.913 8.973 8.679 8.869 5,354,196 -0.03(-0.29%)
Sep 26, 2017 8.930 8.991 8.774 8.895 5,797,295 -0.05(-0.58%)
Sep 25, 2017 9.224 9.259 8.861 8.947 9,753,411 +0.04(+0.49%)
Sep 22, 2017 8.748 8.965 8.661 8.904 8,651,955 +0.16(+1.78%)
Sep 21, 2017 8.722 8.770 8.523 8.748 8,777,229 +0.00(+0.00%)
Sep 20, 2017 8.246 8.748 8.220 8.748 11,329,051 +0.64(+7.91%)
Sep 19, 2017 7.951 8.211 7.925 8.107 8,016,028 +0.19(+2.41%)
Sep 18, 2017 7.839 7.924 7.787 7.917 4,083,468 +0.09(+1.11%)
Sep 15, 2017 7.943 7.951 7.743 7.830 5,127,713 -0.07(-0.88%)
Sep 14, 2017 7.865 7.990 7.782 7.899 8,843,039 +0.14(+1.79%)
Sep 13, 2017 7.494 7.812 7.494 7.761 10,225,570 +0.29(+3.92%)
Sep 12, 2017 7.192 7.476 7.184 7.468 4,482,695 +0.27(+3.71%)
Sep 11, 2017 7.029 7.278 7.016 7.201 3,504,552 +0.21(+2.96%)
Sep 08, 2017 7.184 7.218 6.977 6.994 4,459,977 -0.24(-3.33%)
Sep 07, 2017 7.209 7.261 7.089 7.235 4,302,123 -0.02(-0.24%)
Sep 06, 2017 7.192 7.313 7.141 7.252 4,983,307 +0.11(+1.57%)
Sep 05, 2017 7.089 7.227 7.037 7.141 8,080,749 +0.23(+3.37%)
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.