Cenovus Energy Inc (NY: CVE )

16.65 -0.06 (-0.36%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.457 8.457 8.457 0 -0.19(-2.21%)
Aug 30, 2018 8.839 8.902 8.330 8.648 7,440,615 -0.22(-2.46%)
Aug 29, 2018 8.884 8.948 8.784 8.866 2,904,135 +0.06(+0.72%)
Aug 28, 2018 8.993 9.057 8.793 8.802 1,898,412 -0.11(-1.22%)
Aug 27, 2018 8.848 9.011 8.793 8.911 2,390,423 +0.12(+1.34%)
Aug 24, 2018 8.657 8.857 8.621 8.793 2,857,951 +0.25(+2.87%)
Aug 23, 2018 8.511 8.548 8.384 8.548 2,848,675 -0.04(-0.42%)
Aug 22, 2018 8.575 8.684 8.543 8.584 3,139,449 +0.11(+1.29%)
Aug 21, 2018 8.466 8.557 8.448 8.475 1,818,139 +0.10(+1.19%)
Aug 20, 2018 8.339 8.412 8.266 8.375 3,593,324 +0.06(+0.76%)
Aug 17, 2018 8.094 8.348 8.012 8.312 4,482,936 +0.31(+3.86%)
Aug 16, 2018 8.039 8.203 8.003 8.003 6,717,472 -0.13(-1.56%)
Aug 15, 2018 8.521 8.534 7.966 8.130 7,985,813 -0.54(-6.18%)
Aug 14, 2018 9.066 9.084 8.666 8.666 6,181,423 -0.33(-3.64%)
Aug 13, 2018 8.984 9.093 8.966 8.993 1,967,222 -0.03(-0.30%)
Aug 10, 2018 8.948 9.066 8.829 9.020 1,887,760 +0.03(+0.30%)
Aug 09, 2018 8.902 9.057 8.879 8.993 2,989,039 +0.08(+0.92%)
Aug 08, 2018 9.057 9.066 8.793 8.911 3,042,252 -0.17(-1.90%)
Aug 07, 2018 9.374 9.447 9.066 9.084 1,841,258 -0.23(-2.44%)
Aug 06, 2018 9.256 9.384 9.238 9.311 969,836 +0.10(+1.08%)
Aug 03, 2018 9.111 9.229 9.075 9.211 1,671,881 +0.08(+0.90%)
Aug 02, 2018 9.038 9.229 9.020 9.129 2,798,867 +0.04(+0.40%)
Aug 01, 2018 9.038 9.170 8.948 9.093 5,361,261 -0.03(-0.30%)
Jul 31, 2018 9.156 9.193 8.979 9.120 2,835,761 -0.03(-0.30%)
Jul 30, 2018 9.202 9.245 9.070 9.147 3,571,758 +0.13(+1.41%)
Jul 27, 2018 9.229 9.320 8.948 9.020 4,339,053 -0.24(-2.55%)
Jul 26, 2018 9.311 9.647 9.215 9.256 5,231,840 -0.16(-1.74%)
Jul 25, 2018 9.356 9.456 9.256 9.420 2,577,835 +0.14(+1.47%)
Jul 24, 2018 9.284 9.402 9.247 9.284 1,820,716 +0.05(+0.49%)
Jul 23, 2018 9.293 9.338 9.175 9.238 2,123,180 +0.02(+0.20%)
Jul 20, 2018 9.329 9.384 9.193 9.220 2,563,071 -0.04(-0.39%)
Jul 19, 2018 9.338 9.556 9.247 9.256 3,658,167 -0.18(-1.92%)
Jul 18, 2018 9.420 9.456 9.275 9.438 2,922,781 -0.06(-0.67%)
Jul 17, 2018 9.365 9.511 9.265 9.502 2,497,147 +0.06(+0.67%)
Jul 16, 2018 9.438 9.547 9.302 9.438 2,887,146 -0.16(-1.70%)
Jul 13, 2018 9.665 9.733 9.565 9.602 3,048,038 -0.07(-0.75%)
Jul 12, 2018 9.901 9.910 9.620 9.674 3,533,112 -0.09(-0.93%)
Jul 11, 2018 9.965 10.04 9.638 9.765 2,599,343 -0.37(-3.67%)
Jul 10, 2018 10.14 10.26 10.05 10.14 2,080,586 +0.07(+0.72%)
Jul 09, 2018 9.892 10.08 9.883 10.06 3,429,778 +0.24(+2.40%)
Jul 06, 2018 9.374 9.874 9.320 9.829 2,581,453 +0.40(+4.24%)
Jul 05, 2018 9.683 9.683 9.402 9.429 1,809,285 -0.09(-0.95%)
Jul 03, 2018 9.520 9.520 9.520 0 +0.13(+1.35%)
Jul 02, 2018 9.356 9.488 9.175 9.393 2,322,629 -0.04(-0.39%)
Jun 29, 2018 9.511 9.429 3,791,435 +0.31(+3.39%)
Jun 28, 2018 9.247 9.279 9.057 9.120 5,759,580 -0.09(-0.99%)
Jun 27, 2018 9.229 9.361 9.187 9.211 4,895,018 +0.15(+1.60%)
Jun 26, 2018 8.929 9.125 8.852 9.066 3,930,332 +0.21(+2.36%)
Jun 25, 2018 9.011 9.138 8.789 8.857 2,629,062 -0.15(-1.61%)
Jun 22, 2018 8.657 9.034 8.621 9.002 4,612,866 +0.64(+7.72%)
Jun 21, 2018 8.639 8.700 8.275 8.357 3,519,134 -0.40(-4.56%)
Jun 20, 2018 8.621 8.820 8.621 8.757 2,293,313 +0.21(+2.44%)
Jun 19, 2018 8.421 8.648 8.402 8.548 1,841,975 -0.09(-1.05%)
Jun 18, 2018 8.357 8.711 8.342 8.639 5,748,072 +0.26(+3.15%)
Jun 15, 2018 8.602 8.357 8.375 3,269,130 -0.23(-2.64%)
Jun 14, 2018 8.938 8.957 8.584 8.602 2,346,422 -0.25(-2.78%)
Jun 13, 2018 8.876 8.975 8.817 8.849 2,035,250 -0.03(-0.31%)
Jun 12, 2018 8.948 9.034 8.830 8.876 2,455,501 -0.09(-1.01%)
Jun 11, 2018 9.039 9.084 8.939 8.966 3,026,392 -0.12(-1.29%)
Jun 08, 2018 9.048 9.138 8.993 9.084 2,365,093 +0.00(+0.00%)
Jun 07, 2018 9.210 9.233 9.034 9.084 2,888,596 +0.00(+0.00%)
Jun 06, 2018 8.925 9.084 2,849,456 +0.14(+1.52%)
Jun 05, 2018 8.776 9.002 8.713 8.948 4,391,299 +0.10(+1.12%)
Jun 04, 2018 9.446 9.509 8.568 8.849 15,785,137 -0.56(-5.96%)
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.