Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.856 8.989 8.776 8.883 2,534,079 -0.02(-0.20%)
Sep 27, 2018 8.396 8.900 8.342 8.900 6,457,038 +0.71(+8.65%)
Sep 26, 2018 8.325 8.396 8.148 8.192 4,250,329 -0.11(-1.28%)
Sep 25, 2018 8.635 8.635 8.294 8.298 2,758,655 -0.23(-2.70%)
Sep 24, 2018 8.413 8.608 8.369 8.528 2,880,374 +0.25(+2.99%)
Sep 21, 2018 8.183 8.342 8.139 8.280 3,025,267 +0.13(+1.63%)
Sep 20, 2018 8.218 8.289 8.094 8.148 4,731,558 -0.02(-0.22%)
Sep 19, 2018 7.970 8.254 7.908 8.165 7,137,528 +0.23(+2.90%)
Sep 18, 2018 7.838 7.997 7.780 7.935 4,213,716 +0.19(+2.40%)
Sep 17, 2018 7.882 7.926 7.696 7.749 2,517,615 -0.10(-1.24%)
Sep 14, 2018 7.917 7.975 7.815 7.846 1,882,549 -0.09(-1.12%)
Sep 13, 2018 8.015 8.068 7.802 7.935 5,232,415 -0.11(-1.32%)
Sep 12, 2018 8.024 8.121 7.944 8.041 3,926,960 +0.11(+1.33%)
Sep 11, 2018 7.962 7.980 7.751 7.936 4,926,179 +0.01(+0.11%)
Sep 10, 2018 8.015 8.385 7.909 7.927 8,541,532 +0.11(+1.35%)
Sep 07, 2018 7.513 7.848 7.266 7.821 7,253,301 +0.04(+0.45%)
Sep 06, 2018 7.892 8.015 7.733 7.786 2,649,471 -0.12(-1.56%)
Sep 05, 2018 7.874 7.931 7.671 7.909 2,424,141 -0.02(-0.22%)
Sep 04, 2018 8.138 8.156 7.870 7.927 4,173,284 -0.27(-3.33%)
Aug 31, 2018 8.200 8.200 8.200 0 -0.18(-2.21%)
Aug 30, 2018 8.570 8.631 8.077 8.385 7,673,950 -0.21(-2.46%)
Aug 29, 2018 8.614 8.675 8.517 8.596 2,995,207 +0.06(+0.72%)
Aug 28, 2018 8.720 8.781 8.526 8.535 1,957,946 -0.11(-1.22%)
Aug 27, 2018 8.579 8.737 8.526 8.640 2,465,386 +0.11(+1.34%)
Aug 24, 2018 8.394 8.587 8.358 8.526 2,947,576 +0.24(+2.87%)
Aug 23, 2018 8.253 8.288 8.129 8.288 2,938,009 -0.04(-0.42%)
Aug 22, 2018 8.314 8.420 8.284 8.323 3,237,901 +0.11(+1.29%)
Aug 21, 2018 8.209 8.297 8.191 8.217 1,875,156 +0.10(+1.19%)
Aug 20, 2018 8.085 8.156 8.015 8.121 3,706,009 +0.06(+0.77%)
Aug 17, 2018 7.848 8.094 7.768 8.059 4,623,519 +0.30(+3.86%)
Aug 16, 2018 7.795 7.953 7.759 7.759 6,928,130 -0.12(-1.56%)
Aug 15, 2018 8.262 8.275 7.724 7.883 8,236,246 -0.52(-6.18%)
Aug 14, 2018 8.790 8.808 8.402 8.402 6,375,271 -0.32(-3.64%)
Aug 13, 2018 8.711 8.816 8.693 8.720 2,028,913 -0.03(-0.30%)
Aug 10, 2018 8.675 8.790 8.561 8.746 1,946,960 +0.03(+0.30%)
Aug 09, 2018 8.631 8.781 8.609 8.720 3,082,774 +0.08(+0.92%)
Aug 08, 2018 8.781 8.790 8.526 8.640 3,137,656 -0.17(-1.90%)
Aug 07, 2018 9.089 9.160 8.790 8.808 1,898,999 -0.22(-2.44%)
Aug 06, 2018 8.975 9.098 8.957 9.028 1,000,250 +0.10(+1.08%)
Aug 03, 2018 8.834 8.948 8.799 8.931 1,724,311 +0.08(+0.90%)
Aug 02, 2018 8.764 8.948 8.746 8.852 2,886,638 +0.04(+0.40%)
Aug 01, 2018 8.764 8.891 8.675 8.816 5,529,388 -0.03(-0.30%)
Jul 31, 2018 8.878 8.913 8.706 8.843 2,924,690 -0.03(-0.30%)
Jul 30, 2018 8.922 8.964 8.794 8.869 3,683,767 +0.12(+1.41%)
Jul 27, 2018 8.948 9.037 8.675 8.746 4,475,124 -0.23(-2.55%)
Jul 26, 2018 9.028 9.354 8.935 8.975 5,395,909 -0.16(-1.74%)
Jul 25, 2018 9.072 9.169 8.975 9.133 2,658,676 +0.13(+1.47%)
Jul 24, 2018 9.001 9.116 8.966 9.001 1,877,814 +0.04(+0.49%)
Jul 23, 2018 9.010 9.054 8.896 8.957 2,189,762 +0.02(+0.20%)
Jul 20, 2018 9.045 9.098 8.913 8.940 2,643,448 -0.04(-0.39%)
Jul 19, 2018 9.054 9.266 8.966 8.975 3,772,886 -0.18(-1.92%)
Jul 18, 2018 9.133 9.169 8.993 9.151 3,014,439 -0.06(-0.67%)
Jul 17, 2018 9.081 9.222 8.984 9.213 2,575,456 +0.06(+0.67%)
Jul 16, 2018 9.151 9.257 9.019 9.151 2,977,686 -0.16(-1.70%)
Jul 13, 2018 9.371 9.437 9.274 9.310 3,143,624 -0.07(-0.75%)
Jul 12, 2018 9.600 9.609 9.327 9.380 3,643,909 -0.09(-0.93%)
Jul 11, 2018 9.662 9.732 9.345 9.468 2,680,858 -0.36(-3.67%)
Jul 10, 2018 9.829 9.944 9.746 9.829 2,145,833 +0.07(+0.72%)
Jul 09, 2018 9.591 9.772 9.583 9.759 3,537,335 +0.23(+2.40%)
Jul 06, 2018 9.089 9.574 9.037 9.530 2,662,406 +0.39(+4.24%)
Jul 05, 2018 9.389 9.389 9.116 9.142 1,866,024 -0.09(-0.95%)
Jul 03, 2018 9.230 9.230 9.230 0 +0.12(+1.35%)
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.