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 (%)
Jan 31, 2018 8.468 8.524 8.267 8.320 3,361,618 -0.11(-1.34%)
Jan 30, 2018 8.616 8.624 8.494 8.433 5,388,183 -0.35(-3.97%)
Jan 29, 2018 8.973 8.990 8.777 8.781 2,108,626 -0.28(-3.08%)
Jan 26, 2018 9.191 9.191 9.025 9.060 4,211,543 -0.03(-0.29%)
Jan 25, 2018 9.400 9.417 9.051 9.086 2,417,655 -0.26(-2.80%)
Jan 24, 2018 9.382 9.478 9.117 9.348 6,377,230 +0.17(+1.80%)
Jan 23, 2018 9.069 9.252 8.973 9.182 3,070,523 +0.13(+1.44%)
Jan 22, 2018 8.938 9.156 8.886 9.051 2,991,259 +0.13(+1.46%)
Jan 19, 2018 9.060 9.077 8.842 8.921 3,745,911 -0.24(-2.57%)
Jan 18, 2018 9.217 9.287 9.091 9.156 2,134,780 -0.13(-1.41%)
Jan 17, 2018 9.226 9.391 9.086 9.287 2,804,961 +0.12(+1.33%)
Jan 16, 2018 9.374 9.496 9.138 9.165 3,880,283 -0.34(-3.57%)
Jan 12, 2018 9.504 9.504 9.504 0 -0.03(-0.27%)
Jan 11, 2018 9.130 9.679 9.112 9.530 5,153,851 +0.42(+4.59%)
Jan 10, 2018 9.260 9.112 4,556,206 +0.08(+0.87%)
Jan 09, 2018 8.807 9.095 8.790 9.034 4,787,885 +0.26(+2.98%)
Jan 08, 2018 8.799 8.807 8.581 8.773 4,060,808 -0.04(-0.49%)
Jan 05, 2018 9.016 9.060 8.738 8.816 6,110,430 -0.21(-2.32%)
Jan 04, 2018 9.034 9.095 8.921 9.025 4,118,159 +0.05(+0.58%)
Jan 03, 2018 8.529 9.008 8.529 8.973 6,777,675 +0.49(+5.75%)
Jan 02, 2018 8.023 8.503 8.015 8.485 3,778,816 +0.53(+6.68%)
Dec 29, 2017 7.954 7.954 7.954 0 -0.07(-0.87%)
Dec 28, 2017 7.840 8.028 7.814 8.023 2,585,013 +0.22(+2.79%)
Dec 27, 2017 7.771 7.840 7.718 7.806 5,482,248 +0.03(+0.45%)
Dec 26, 2017 7.684 7.849 7.579 7.771 3,804,794 +0.12(+1.59%)
Dec 22, 2017 7.631 7.736 7.588 7.649 2,630,191 -0.02(-0.23%)
Dec 21, 2017 7.518 7.705 7.457 7.666 4,213,944 +0.14(+1.85%)
Dec 20, 2017 7.509 7.536 7.414 7.527 2,867,962 +0.10(+1.29%)
Dec 19, 2017 7.440 7.544 7.379 7.431 3,239,016 +0.02(+0.23%)
Dec 18, 2017 7.344 7.588 7.326 7.414 4,180,918 +0.06(+0.83%)
Dec 15, 2017 7.649 7.692 7.344 7.353 11,854,900 -0.34(-4.42%)
Dec 14, 2017 8.015 8.158 7.684 7.692 5,440,851 -0.36(-4.44%)
Dec 13, 2017 8.101 8.110 7.928 8.050 9,218,275 -0.09(-1.07%)
Dec 12, 2017 8.301 8.327 8.093 8.136 3,451,736 -0.16(-1.98%)
Dec 11, 2017 8.205 8.327 8.153 8.301 2,747,315 +0.12(+1.48%)
Dec 08, 2017 8.283 8.335 8.166 8.179 2,544,872 -0.03(-0.42%)
Dec 07, 2017 8.032 8.270 7.989 8.214 2,571,399 +0.17(+2.16%)
Dec 06, 2017 8.283 8.331 8.024 8.041 3,435,510 -0.34(-4.03%)
Dec 05, 2017 8.474 8.528 8.361 8.379 1,948,311 -0.10(-1.12%)
Dec 04, 2017 8.699 8.734 8.448 8.474 3,958,529 -0.29(-3.36%)
Dec 01, 2017 8.422 8.799 8.413 8.769 6,221,944 +0.53(+6.41%)
Nov 30, 2017 8.041 8.413 8.032 8.240 5,288,652 +0.27(+3.37%)
Nov 29, 2017 8.110 7.876 7.972 3,199,636 -0.06(-0.76%)
Nov 28, 2017 8.067 8.127 7.985 8.032 3,656,404 -0.01(-0.11%)
Nov 27, 2017 8.361 8.422 7.920 8.041 5,224,827 -0.42(-5.02%)
Nov 24, 2017 8.509 8.552 8.396 8.465 1,995,074 +0.05(+0.62%)
Nov 22, 2017 8.448 8.552 8.387 8.413 3,602,210 +0.09(+1.04%)
Nov 21, 2017 8.517 8.526 8.302 8.327 4,351,308 -0.13(-1.54%)
Nov 20, 2017 8.751 8.754 8.422 8.457 4,795,325 -0.35(-3.94%)
Nov 17, 2017 8.795 8.873 8.639 8.803 2,765,107 +0.08(+0.89%)
Nov 16, 2017 8.855 8.916 8.691 8.725 2,863,001 -0.09(-0.98%)
Nov 15, 2017 8.708 8.933 8.630 8.812 5,431,824 -0.20(-2.21%)
Nov 14, 2017 9.427 9.427 8.994 9.011 4,441,191 -0.47(-4.94%)
Nov 13, 2017 9.696 9.713 9.453 9.479 4,302,173 -0.28(-2.84%)
Nov 10, 2017 9.800 9.947 9.730 9.756 10,845,217 -0.11(-1.14%)
Nov 09, 2017 9.730 9.969 9.626 9.869 4,845,346 +0.02(+0.18%)
Nov 08, 2017 9.687 9.982 9.678 9.852 6,450,238 +0.14(+1.43%)
Nov 07, 2017 9.713 9.730 9.479 9.713 5,837,905 -0.02(-0.18%)
Nov 06, 2017 9.323 9.730 9.289 9.730 6,530,454 +0.49(+5.35%)
Nov 03, 2017 9.098 9.237 8.985 9.237 8,226,348 +0.22(+2.40%)
Nov 02, 2017 9.072 9.219 8.838 9.020 6,998,790 +0.28(+3.17%)
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.