Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.110 9.190 8.970 9.160 2,466,999 +0.01(+0.11%)
Feb 27, 2019 9.310 9.320 9.120 9.150 3,463,258 -0.05(-0.54%)
Feb 26, 2019 8.990 9.246 8.930 9.200 4,350,116 +0.27(+3.02%)
Feb 25, 2019 8.880 9.000 8.790 8.930 4,427,339 +0.04(+0.45%)
Feb 22, 2019 8.800 8.900 8.705 8.890 2,576,300 +0.18(+2.07%)
Feb 21, 2019 8.790 8.865 8.610 8.710 2,903,183 -0.15(-1.69%)
Feb 20, 2019 8.770 8.890 8.730 8.860 3,512,869 +0.08(+0.91%)
Feb 19, 2019 8.660 8.825 8.620 8.780 4,261,436 +0.09(+1.04%)
Feb 15, 2019 8.510 8.700 8.490 8.690 4,476,000 +0.33(+3.95%)
Feb 14, 2019 8.282 8.588 8.282 8.360 6,900,393 +0.02(+0.24%)
Feb 13, 2019 7.750 8.450 7.670 8.340 12,069,601 +0.47(+5.97%)
Feb 12, 2019 7.740 7.880 7.660 7.870 4,228,638 +0.32(+4.24%)
Feb 11, 2019 7.380 7.600 7.230 7.550 4,438,443 +0.06(+0.80%)
Feb 08, 2019 7.600 7.600 7.390 7.490 5,682,000 -0.10(-1.32%)
Feb 07, 2019 7.760 7.760 7.530 7.590 6,058,059 -0.25(-3.19%)
Feb 06, 2019 7.760 7.910 7.670 7.840 2,797,258 +0.06(+0.77%)
Feb 05, 2019 7.680 7.880 7.680 7.780 3,344,232 +0.07(+0.91%)
Feb 04, 2019 7.650 7.760 7.610 7.710 3,238,795 +0.01(+0.13%)
Feb 01, 2019 7.860 7.900 7.635 7.700 6,590,600 -0.09(-1.16%)
Jan 31, 2019 8.110 8.110 7.740 7.790 4,615,189 -0.24(-2.99%)
Jan 30, 2019 7.960 8.160 7.950 8.030 4,655,075 +0.16(+2.03%)
Jan 29, 2019 7.880 8.030 7.850 7.870 3,246,083 +0.09(+1.16%)
Jan 28, 2019 7.670 7.780 7.590 7.780 4,490,108 -0.01(-0.13%)
Jan 25, 2019 7.690 7.800 7.600 7.790 4,460,200 +0.18(+2.37%)
Jan 24, 2019 7.580 7.710 7.490 7.610 4,000,577 +0.03(+0.40%)
Jan 23, 2019 7.760 7.820 7.490 7.580 5,295,629 -0.16(-2.07%)
Jan 22, 2019 7.890 7.910 7.650 7.740 3,914,163 -0.40(-4.91%)
Jan 18, 2019 8.130 8.180 7.970 8.140 3,275,500 +0.11(+1.37%)
Jan 17, 2019 7.840 8.130 7.745 8.030 3,276,340 +0.05(+0.63%)
Jan 16, 2019 8.110 8.160 7.920 7.980 4,231,384 -0.15(-1.85%)
Jan 15, 2019 8.050 8.260 8.050 8.130 2,827,082 +0.12(+1.50%)
Jan 14, 2019 7.960 8.100 7.950 8.010 2,443,336 -0.09(-1.11%)
Jan 11, 2019 8.050 8.220 7.980 8.100 1,997,800 -0.10(-1.22%)
Jan 10, 2019 7.980 8.230 7.930 8.200 1,756,341 +0.10(+1.23%)
Jan 09, 2019 8.040 8.130 7.760 8.100 7,111,674 +0.21(+2.66%)
Jan 08, 2019 7.860 8.020 7.730 7.890 3,648,133 +0.10(+1.28%)
Jan 07, 2019 7.750 7.940 7.660 7.790 3,317,743 +0.10(+1.30%)
Jan 04, 2019 7.420 7.715 7.360 7.690 3,516,300 +0.47(+6.51%)
Jan 03, 2019 7.290 7.410 7.120 7.220 3,128,054 -0.04(-0.55%)
Jan 02, 2019 6.870 7.380 6.750 7.260 3,512,009 +0.23(+3.27%)
Dec 31, 2018 6.970 7.120 6.910 7.030 2,629,400 +0.16(+2.33%)
Dec 28, 2018 6.850 7.070 6.800 6.870 4,271,200 +0.05(+0.73%)
Dec 27, 2018 6.750 6.835 6.530 6.820 5,291,951 -0.18(-2.57%)
Dec 26, 2018 6.490 7.010 6.150 7.000 4,269,018 +0.56(+8.70%)
Dec 24, 2018 6.550 6.590 6.430 6.440 1,997,300 -0.19(-2.87%)
Dec 21, 2018 6.770 6.940 6.585 6.630 3,391,000 -0.15(-2.21%)
Dec 20, 2018 6.890 7.040 6.610 6.780 5,375,725 -0.17(-2.45%)
Dec 19, 2018 7.150 7.345 6.900 6.950 3,726,448 -0.13(-1.84%)
Dec 18, 2018 7.320 7.320 6.980 7.080 5,764,812 -0.28(-3.80%)
Dec 17, 2018 7.690 7.800 7.270 7.360 4,414,457 -0.31(-4.04%)
Dec 14, 2018 7.830 7.890 7.630 7.670 2,982,900 -0.26(-3.28%)
Dec 13, 2018 7.820 7.990 7.760 7.930 3,666,015 +0.05(+0.63%)
Dec 12, 2018 7.720 8.157 7.690 7.880 3,630,235 +0.35(+4.65%)
Dec 11, 2018 7.770 8.190 7.520 7.530 4,392,666 +0.04(+0.53%)
Dec 10, 2018 7.580 7.610 7.315 7.490 3,530,205 -0.15(-1.96%)
Dec 07, 2018 7.970 8.160 7.630 7.640 4,213,100 -0.01(-0.13%)
Dec 06, 2018 7.860 8.020 7.570 7.650 5,221,451 -0.49(-6.02%)
Dec 04, 2018 8.280 8.345 8.050 8.140 4,672,600 -0.19(-2.28%)
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.