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 (%)
Nov 29, 2019 8.160 8.169 8.024 8.060 920,117 -0.17(-2.09%)
Nov 27, 2019 8.241 8.259 8.051 8.232 1,966,086 -0.05(-0.55%)
Nov 26, 2019 8.259 8.314 8.151 8.277 3,878,985 +0.04(+0.44%)
Nov 25, 2019 8.141 8.287 8.051 8.241 3,431,909 +0.11(+1.34%)
Nov 22, 2019 8.223 8.277 8.064 8.132 1,887,884 -0.08(-0.99%)
Nov 21, 2019 8.114 8.277 8.078 8.214 2,939,187 +0.14(+1.68%)
Nov 20, 2019 8.051 8.287 7.960 8.078 3,148,276 +0.02(+0.22%)
Nov 19, 2019 8.259 8.268 8.005 8.060 3,630,563 -0.24(-2.84%)
Nov 18, 2019 8.377 8.377 8.241 8.296 1,902,199 -0.11(-1.29%)
Nov 15, 2019 8.277 8.486 8.250 8.404 1,829,646 +0.21(+2.54%)
Nov 14, 2019 8.413 8.454 8.187 8.196 2,215,294 -0.19(-2.27%)
Nov 13, 2019 8.314 8.404 8.259 8.386 1,831,027 +0.01(+0.11%)
Nov 12, 2019 8.495 8.613 8.350 8.377 1,872,981 -0.11(-1.28%)
Nov 11, 2019 8.178 8.495 8.178 8.486 3,770,152 +0.17(+2.07%)
Nov 08, 2019 8.287 8.359 8.132 8.314 2,565,012 -0.03(-0.33%)
Nov 07, 2019 8.114 8.468 8.105 8.341 4,142,928 +0.34(+4.31%)
Nov 06, 2019 8.151 8.196 7.960 7.996 4,663,186 -0.22(-2.65%)
Nov 05, 2019 8.078 8.314 8.078 8.214 3,482,613 +0.15(+1.91%)
Nov 04, 2019 8.015 8.223 7.987 8.060 3,706,608 +0.15(+1.95%)
Nov 01, 2019 7.770 8.033 7.761 7.906 4,830,892 +0.21(+2.71%)
Oct 31, 2019 7.833 7.860 7.516 7.697 6,777,074 -0.15(-1.85%)
Oct 30, 2019 8.033 8.087 7.724 7.842 6,246,935 -0.19(-2.37%)
Oct 29, 2019 7.815 8.132 7.774 8.033 2,879,720 +0.15(+1.84%)
Oct 28, 2019 8.015 8.132 7.833 7.888 3,376,684 -0.06(-0.80%)
Oct 25, 2019 7.933 8.078 7.897 7.951 3,238,831 -0.01(-0.11%)
Oct 24, 2019 8.114 8.178 7.842 7.960 2,788,727 -0.15(-1.90%)
Oct 23, 2019 7.879 8.187 7.815 8.114 5,330,250 +0.24(+3.11%)
Oct 22, 2019 7.860 8.073 7.693 7.869 5,030,022 -0.05(-0.69%)
Oct 21, 2019 7.788 8.001 7.734 7.924 2,628,576 +0.14(+1.75%)
Oct 18, 2019 7.879 7.906 7.729 7.788 2,992,201 -0.05(-0.69%)
Oct 17, 2019 7.842 7.851 7.706 7.842 3,811,122 +0.05(+0.58%)
Oct 16, 2019 7.734 7.901 7.734 7.797 3,285,444 +0.05(+0.70%)
Oct 15, 2019 7.598 7.933 7.598 7.743 4,476,059 +0.08(+1.07%)
Oct 14, 2019 7.643 7.761 7.588 7.661 1,843,514 -0.12(-1.52%)
Oct 11, 2019 7.498 7.833 7.489 7.779 6,575,056 +0.37(+5.02%)
Oct 10, 2019 7.335 7.416 7.262 7.407 3,472,734 +0.13(+1.74%)
Oct 09, 2019 7.452 7.489 7.258 7.280 5,165,692 -0.09(-1.23%)
Oct 08, 2019 7.688 7.688 7.344 7.371 6,489,818 -0.40(-5.13%)
Oct 07, 2019 7.824 7.947 7.634 7.770 4,863,391 +0.04(+0.47%)
Oct 04, 2019 7.951 8.024 7.688 7.734 2,919,183 -0.23(-2.85%)
Oct 03, 2019 7.842 8.019 7.770 7.960 4,712,466 +0.05(+0.69%)
Oct 02, 2019 8.241 8.259 7.811 7.906 7,433,733 -0.36(-4.39%)
Oct 01, 2019 8.504 8.604 8.178 8.268 3,904,506 -0.24(-2.77%)
Sep 30, 2019 8.713 8.776 8.504 8.504 2,653,450 -0.21(-2.39%)
Sep 27, 2019 8.740 8.903 8.667 8.713 5,297,679 -0.06(-0.72%)
Sep 26, 2019 8.821 8.894 8.658 8.776 2,692,132 -0.04(-0.41%)
Sep 25, 2019 8.685 8.867 8.658 8.812 3,849,541 +0.00(+0.00%)
Sep 24, 2019 8.876 8.885 8.740 8.812 2,406,668 -0.14(-1.52%)
Sep 23, 2019 8.985 9.062 8.917 8.948 2,435,773 -0.08(-0.90%)
Sep 20, 2019 9.093 9.203 8.935 9.030 5,015,864 -0.02(-0.20%)
Sep 19, 2019 9.157 9.193 8.994 9.048 4,861,431 +0.01(+0.10%)
Sep 18, 2019 9.112 9.166 8.939 9.039 7,077,331 -0.16(-1.77%)
Sep 17, 2019 9.447 9.470 9.080 9.202 7,327,968 -0.34(-3.52%)
Sep 16, 2019 9.121 9.810 9.066 9.538 15,219,994 +1.06(+12.51%)
Sep 13, 2019 8.631 8.731 8.377 8.477 5,209,660 -0.14(-1.58%)
Sep 12, 2019 8.296 8.726 8.214 8.613 4,438,866 +0.16(+1.93%)
Sep 11, 2019 8.423 8.558 8.278 8.450 5,330,631 +0.02(+0.21%)
Sep 10, 2019 8.405 8.612 8.346 8.432 3,409,429 +0.08(+0.97%)
Sep 09, 2019 8.332 8.549 8.287 8.351 4,739,136 +0.14(+1.65%)
Sep 06, 2019 8.179 8.224 8.080 8.215 3,041,521 -0.03(-0.33%)
Sep 05, 2019 7.927 8.260 7.927 8.242 5,281,068 +0.38(+4.82%)
Sep 04, 2019 7.936 7.972 7.755 7.864 3,767,612 +0.09(+1.16%)
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.