Cenovus Energy Inc (NY: CVE )

19.96 +0.12 (+0.63%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.056 8.106 7.867 7.876 3,066,099 -0.14(-1.80%)
Aug 29, 2019 7.758 8.058 7.758 8.020 2,739,067 +0.34(+4.47%)
Aug 28, 2019 7.569 7.695 7.470 7.677 4,873,778 +0.21(+2.78%)
Aug 27, 2019 7.614 7.704 7.461 7.470 3,354,175 -0.12(-1.55%)
Aug 26, 2019 7.596 7.713 7.524 7.587 2,160,821 +0.10(+1.33%)
Aug 23, 2019 7.596 7.812 7.461 7.488 3,004,467 -0.24(-3.15%)
Aug 22, 2019 7.731 7.857 7.682 7.731 2,165,187 +0.03(+0.35%)
Aug 21, 2019 7.488 7.835 7.470 7.704 6,068,666 +0.29(+3.89%)
Aug 20, 2019 7.388 7.488 7.339 7.415 3,368,402 -0.04(-0.48%)
Aug 19, 2019 7.533 7.533 7.370 7.452 3,784,416 +0.08(+1.10%)
Aug 16, 2019 7.434 7.434 7.334 7.370 3,046,812 +0.00(+0.00%)
Aug 15, 2019 7.424 7.492 7.271 7.370 2,748,535 -0.10(-1.33%)
Aug 14, 2019 7.623 7.668 7.375 7.470 3,617,346 -0.40(-5.05%)
Aug 13, 2019 7.659 7.993 7.564 7.867 5,760,033 +0.20(+2.59%)
Aug 12, 2019 7.668 7.749 7.578 7.668 2,521,261 -0.04(-0.47%)
Aug 09, 2019 7.722 7.812 7.632 7.704 2,146,824 +0.05(+0.59%)
Aug 08, 2019 7.497 7.668 7.461 7.659 3,446,494 +0.21(+2.78%)
Aug 07, 2019 7.461 7.546 7.330 7.452 4,055,272 -0.18(-2.36%)
Aug 06, 2019 7.659 7.740 7.542 7.632 3,796,089 +0.01(+0.12%)
Aug 05, 2019 7.758 7.794 7.609 7.623 1,901,099 -0.34(-4.30%)
Aug 02, 2019 8.173 8.291 7.867 7.966 2,960,238 -0.23(-2.86%)
Aug 01, 2019 8.254 8.354 8.020 8.200 4,046,992 -0.17(-2.05%)
Jul 31, 2019 8.417 8.534 8.272 8.372 3,938,015 +0.02(+0.22%)
Jul 30, 2019 7.948 8.439 7.921 8.354 3,990,460 +0.33(+4.16%)
Jul 29, 2019 8.336 8.390 7.979 8.020 3,937,353 -0.29(-3.47%)
Jul 26, 2019 8.281 8.403 8.160 8.309 4,831,379 +0.03(+0.33%)
Jul 25, 2019 8.516 8.561 8.146 8.281 6,492,638 -0.14(-1.71%)
Jul 24, 2019 8.615 8.805 8.390 8.426 5,913,838 -0.26(-3.01%)
Jul 23, 2019 8.624 8.742 8.525 8.687 3,615,641 +0.07(+0.84%)
Jul 22, 2019 8.588 8.687 8.570 8.615 2,177,040 +0.04(+0.42%)
Jul 19, 2019 8.372 8.615 8.354 8.579 2,848,723 +0.23(+2.70%)
Jul 18, 2019 8.507 8.633 8.200 8.354 6,326,268 -0.20(-2.32%)
Jul 17, 2019 8.543 8.624 8.399 8.552 6,381,491 +0.09(+1.07%)
Jul 16, 2019 8.579 8.615 8.439 8.462 5,620,697 -0.16(-1.88%)
Jul 15, 2019 8.651 8.687 8.561 8.624 4,050,825 -0.01(-0.10%)
Jul 12, 2019 8.516 8.633 8.489 8.633 3,385,346 +0.12(+1.38%)
Jul 11, 2019 8.462 8.525 8.345 8.516 2,992,799 +0.05(+0.64%)
Jul 10, 2019 8.327 8.548 8.263 8.462 5,024,527 +0.25(+3.08%)
Jul 09, 2019 8.056 8.254 7.975 8.209 4,414,340 +0.11(+1.34%)
Jul 08, 2019 8.047 8.191 7.997 8.101 2,227,329 +0.03(+0.34%)
Jul 05, 2019 8.002 8.106 7.921 8.074 2,697,746 +0.13(+1.59%)
Jul 03, 2019 7.984 8.011 7.876 7.948 1,223,779 -0.01(-0.11%)
Jul 02, 2019 7.993 7.993 7.808 7.957 3,235,202 -0.06(-0.79%)
Jul 01, 2019 8.119 8.245 7.930 8.020 2,700,219 +0.06(+0.79%)
Jun 28, 2019 8.002 8.056 7.812 7.957 2,832,207 -0.03(-0.34%)
Jun 27, 2019 8.101 8.101 7.930 7.984 3,015,827 -0.12(-1.45%)
Jun 26, 2019 8.020 8.263 8.011 8.101 3,323,063 +0.19(+2.39%)
Jun 25, 2019 7.929 8.133 7.885 7.912 4,252,596 -0.01(-0.11%)
Jun 24, 2019 7.966 8.020 7.857 7.921 3,993,673 -0.03(-0.34%)
Jun 21, 2019 8.092 8.155 7.930 7.948 4,965,397 -0.15(-1.89%)
Jun 20, 2019 8.110 8.173 7.993 8.101 4,641,350 +0.20(+2.51%)
Jun 19, 2019 8.056 8.164 7.817 7.903 5,135,040 -0.09(-1.13%)
Jun 18, 2019 7.957 8.124 7.943 7.993 4,429,887 +0.13(+1.61%)
Jun 17, 2019 7.569 7.885 7.569 7.867 3,829,079 +0.23(+2.95%)
Jun 14, 2019 7.578 7.668 7.506 7.641 3,000,920 +0.05(+0.71%)
Jun 13, 2019 7.569 7.659 7.533 7.587 4,178,636 +0.18(+2.44%)
Jun 12, 2019 7.433 7.541 7.380 7.406 4,198,503 -0.13(-1.78%)
Jun 11, 2019 7.550 7.595 7.397 7.541 3,503,890 +0.13(+1.69%)
Jun 10, 2019 7.424 7.523 7.272 7.415 3,157,910 +0.04(+0.61%)
Jun 07, 2019 7.102 7.424 7.075 7.371 4,278,533 +0.30(+4.31%)
Jun 06, 2019 6.994 7.093 6.922 7.066 6,473,600 +0.14(+2.07%)
Jun 05, 2019 7.254 7.254 6.877 6.922 5,463,842 -0.28(-3.86%)
Jun 04, 2019 7.326 7.353 7.164 7.200 4,432,796 -0.03(-0.37%)
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.