Cenovus Energy Inc (NY: CVE )

14.05 USD -0.67 (-4.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.00 10.15 9.910 10.03 2,244,200 -0.02(-0.20%)
Sep 27, 2018 9.480 10.05 9.420 10.05 5,718,402 +0.80(+8.65%)
Sep 26, 2018 9.400 9.480 9.200 9.250 3,764,124 -0.12(-1.28%)
Sep 25, 2018 9.750 9.750 9.365 9.370 2,443,086 -0.26(-2.70%)
Sep 24, 2018 9.500 9.720 9.450 9.630 2,550,881 +0.28(+2.99%)
Sep 21, 2018 9.240 9.420 9.190 9.350 2,679,200 +0.15(+1.63%)
Sep 20, 2018 9.280 9.360 9.140 9.200 4,190,304 -0.02(-0.22%)
Sep 19, 2018 9.000 9.320 8.930 9.220 6,321,049 +0.26(+2.90%)
Sep 18, 2018 8.850 9.030 8.785 8.960 3,731,699 +0.21(+2.40%)
Sep 17, 2018 8.900 8.950 8.690 8.750 2,229,619 -0.11(-1.24%)
Sep 14, 2018 8.940 9.005 8.825 8.860 1,667,200 -0.10(-1.12%)
Sep 13, 2018 9.050 9.110 8.810 8.960 4,633,866 -0.17(-1.86%)
Sep 12, 2018 9.110 9.220 9.020 9.130 3,458,700 +0.12(+1.33%)
Sep 11, 2018 9.040 9.060 8.800 9.010 4,338,770 +0.01(+0.11%)
Sep 10, 2018 9.100 9.520 8.980 9.000 7,523,019 +0.12(+1.35%)
Sep 07, 2018 8.530 8.910 8.250 8.880 6,388,400 +0.04(+0.45%)
Sep 06, 2018 8.960 9.100 8.780 8.840 2,333,542 -0.14(-1.56%)
Sep 05, 2018 8.940 9.005 8.710 8.980 2,135,081 -0.02(-0.22%)
Sep 04, 2018 9.240 9.260 8.935 9.000 3,675,652 -0.31(-3.33%)
Aug 31, 2018 9.310 9.310 9.310 0 -0.21(-2.21%)
Aug 30, 2018 9.730 9.800 9.170 9.520 6,758,890 -0.24(-2.46%)
Aug 29, 2018 9.780 9.850 9.670 9.760 2,638,052 +0.07(+0.72%)
Aug 28, 2018 9.900 9.970 9.680 9.690 1,724,476 -0.12(-1.22%)
Aug 27, 2018 9.740 9.920 9.680 9.810 2,171,408 +0.13(+1.34%)
Aug 24, 2018 9.530 9.750 9.490 9.680 2,596,100 +0.27(+2.87%)
Aug 23, 2018 9.370 9.410 9.230 9.410 2,587,674 -0.04(-0.42%)
Aug 22, 2018 9.440 9.560 9.405 9.450 2,851,806 +0.12(+1.29%)
Aug 21, 2018 9.320 9.420 9.300 9.330 1,651,558 +0.11(+1.19%)
Aug 20, 2018 9.180 9.260 9.100 9.220 3,264,096 +0.07(+0.77%)
Aug 17, 2018 8.910 9.190 8.820 9.150 4,072,200 +0.34(+3.86%)
Aug 16, 2018 8.850 9.030 8.810 8.810 6,102,003 -0.14(-1.56%)
Aug 15, 2018 9.380 9.395 8.770 8.950 7,254,136 -0.59(-6.18%)
Aug 14, 2018 9.980 10.00 9.540 9.540 5,615,068 -0.36(-3.64%)
Aug 13, 2018 9.890 10.01 9.870 9.900 1,786,981 -0.03(-0.30%)
Aug 10, 2018 9.850 9.980 9.720 9.930 1,714,800 +0.03(+0.30%)
Aug 09, 2018 9.800 9.970 9.775 9.900 2,715,177 +0.09(+0.92%)
Aug 08, 2018 9.970 9.980 9.680 9.810 2,763,515 -0.19(-1.90%)
Aug 07, 2018 10.32 10.40 9.980 10.00 1,672,558 -0.25(-2.44%)
Aug 06, 2018 10.19 10.33 10.17 10.25 880,978 +0.11(+1.08%)
Aug 03, 2018 10.03 10.16 9.990 10.14 1,518,700 +0.09(+0.90%)
Aug 02, 2018 9.950 10.16 9.930 10.05 2,542,429 +0.04(+0.40%)
Aug 01, 2018 9.950 10.10 9.850 10.01 4,870,051 -0.03(-0.30%)
Jul 31, 2018 10.08 10.12 9.885 10.04 2,575,943 -0.03(-0.30%)
Jul 30, 2018 10.13 10.18 9.985 10.07 3,244,506 +0.14(+1.41%)
Jul 27, 2018 10.16 10.26 9.850 9.930 3,941,500 -0.26(-2.55%)
Jul 26, 2018 10.25 10.62 10.14 10.19 4,752,488 -0.18(-1.74%)
Jul 25, 2018 10.30 10.41 10.19 10.37 2,341,649 +0.15(+1.47%)
Jul 24, 2018 10.22 10.35 10.18 10.22 1,653,899 +0.05(+0.49%)
Jul 23, 2018 10.23 10.28 10.10 10.17 1,928,650 +0.02(+0.20%)
Jul 20, 2018 10.27 10.33 10.12 10.15 2,328,237 -0.04(-0.39%)
Jul 19, 2018 10.28 10.52 10.18 10.19 3,322,998 -0.20(-1.92%)
Jul 18, 2018 10.37 10.41 10.21 10.39 2,654,990 -0.07(-0.67%)
Jul 17, 2018 10.31 10.47 10.20 10.46 2,268,353 +0.07(+0.67%)
Jul 16, 2018 10.39 10.51 10.24 10.39 2,622,620 -0.18(-1.70%)
Jul 13, 2018 10.64 10.71 10.53 10.57 2,768,771 -0.08(-0.75%)
Jul 12, 2018 10.90 10.91 10.59 10.65 3,209,401 -0.10(-0.93%)
Jul 11, 2018 10.97 11.05 10.61 10.75 2,361,186 -0.41(-3.67%)
Jul 10, 2018 11.16 11.29 11.06 11.16 1,889,959 +0.08(+0.72%)
Jul 09, 2018 10.89 11.10 10.88 11.08 3,115,535 +0.26(+2.40%)
Jul 06, 2018 10.32 10.87 10.26 10.82 2,344,935 +0.44(+4.24%)
Jul 05, 2018 10.66 10.66 10.35 10.38 1,643,515 -0.10(-0.95%)
Jul 03, 2018 10.48 10.48 10.48 0 +0.14(+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.