Cenovus Energy Inc (NY: CVE )

19.37 -0.95 (-4.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.120 8.300 8.100 8.190 3,914,600 -0.14(-1.68%)
May 30, 2019 8.370 8.475 8.250 8.330 3,739,106 -0.06(-0.72%)
May 29, 2019 8.110 8.410 8.040 8.390 5,386,652 +0.10(+1.21%)
May 28, 2019 8.360 8.380 8.200 8.290 2,388,720 +0.04(+0.48%)
May 24, 2019 8.350 8.420 8.120 8.250 3,859,100 +0.01(+0.12%)
May 23, 2019 8.310 8.310 8.060 8.240 5,524,659 -0.30(-3.51%)
May 22, 2019 8.650 8.730 8.510 8.540 3,412,219 -0.23(-2.62%)
May 21, 2019 8.590 8.770 8.580 8.770 3,176,156 +0.21(+2.45%)
May 20, 2019 8.640 8.650 8.535 8.560 2,842,852 -0.08(-0.93%)
May 17, 2019 8.700 8.800 8.615 8.640 3,571,500 -0.13(-1.48%)
May 16, 2019 8.880 9.040 8.710 8.770 5,608,404 -0.06(-0.68%)
May 15, 2019 8.830 9.010 8.745 8.830 5,987,338 -0.12(-1.34%)
May 14, 2019 8.780 9.020 8.780 8.950 3,289,893 +0.20(+2.29%)
May 13, 2019 8.940 9.090 8.730 8.750 3,364,399 -0.30(-3.31%)
May 10, 2019 8.950 9.150 8.800 9.050 5,334,900 +0.08(+0.89%)
May 09, 2019 8.820 9.065 8.730 8.970 3,868,633 +0.03(+0.34%)
May 08, 2019 8.880 9.200 8.880 8.940 3,624,911 +0.05(+0.56%)
May 07, 2019 8.920 8.920 8.725 8.890 4,388,920 -0.22(-2.41%)
May 06, 2019 8.860 9.130 8.805 9.110 4,659,918 +0.09(+1.00%)
May 03, 2019 9.240 9.260 8.920 9.020 5,649,500 -0.08(-0.88%)
May 02, 2019 9.260 9.330 9.010 9.100 7,092,370 -0.29(-3.09%)
May 01, 2019 9.870 9.920 9.390 9.390 6,798,202 -0.52(-5.25%)
Apr 30, 2019 10.04 10.09 9.820 9.910 5,200,868 -0.04(-0.40%)
Apr 29, 2019 10.00 10.07 9.880 9.950 4,362,804 -0.06(-0.60%)
Apr 26, 2019 10.05 10.09 9.820 10.01 9,221,000 -0.15(-1.48%)
Apr 25, 2019 10.12 10.20 10.03 10.16 5,411,745 -0.03(-0.29%)
Apr 24, 2019 10.59 10.60 10.08 10.19 12,133,923 -0.25(-2.39%)
Apr 23, 2019 10.35 10.47 10.27 10.44 13,471,012 +0.01(+0.10%)
Apr 22, 2019 10.23 10.48 10.21 10.43 5,599,325 +0.34(+3.37%)
Apr 18, 2019 10.16 10.19 10.03 10.09 4,691,200 -0.07(-0.69%)
Apr 17, 2019 9.940 10.19 9.845 10.16 4,472,179 +0.30(+3.04%)
Apr 16, 2019 9.950 9.985 9.810 9.860 5,465,677 +0.08(+0.82%)
Apr 15, 2019 9.920 9.920 9.760 9.780 2,867,925 -0.12(-1.21%)
Apr 12, 2019 10.09 10.18 9.840 9.900 3,346,900 +0.04(+0.41%)
Apr 11, 2019 9.920 10.09 9.830 9.860 5,725,678 -0.17(-1.69%)
Apr 10, 2019 9.640 10.05 9.625 10.03 7,361,441 +0.46(+4.81%)
Apr 09, 2019 9.580 9.610 9.400 9.570 5,280,908 -0.07(-0.73%)
Apr 08, 2019 9.450 9.670 9.450 9.640 5,390,995 +0.25(+2.66%)
Apr 05, 2019 9.010 9.390 9.010 9.390 4,887,000 +0.41(+4.57%)
Apr 04, 2019 8.930 9.015 8.810 8.980 4,282,203 +0.03(+0.34%)
Apr 03, 2019 9.150 9.180 8.820 8.950 4,067,217 -0.15(-1.65%)
Apr 02, 2019 9.140 9.210 9.000 9.100 4,707,683 -0.03(-0.33%)
Apr 01, 2019 8.940 9.130 8.910 9.130 6,492,803 +0.45(+5.18%)
Mar 29, 2019 8.800 8.810 8.550 8.680 3,158,200 +0.07(+0.81%)
Mar 28, 2019 8.550 8.650 8.440 8.610 3,884,523 +0.00(+0.00%)
Mar 27, 2019 8.710 8.760 8.570 8.610 4,371,806 -0.11(-1.26%)
Mar 26, 2019 8.570 8.790 8.570 8.720 3,602,244 +0.20(+2.35%)
Mar 25, 2019 8.700 8.775 8.490 8.520 4,024,977 -0.23(-2.63%)
Mar 22, 2019 9.050 9.050 8.735 8.750 3,211,400 -0.44(-4.79%)
Mar 21, 2019 9.130 9.270 9.075 9.190 2,764,801 +0.02(+0.22%)
Mar 20, 2019 8.840 9.235 8.820 9.170 3,804,472 +0.29(+3.27%)
Mar 19, 2019 9.000 9.050 8.795 8.880 4,468,447 -0.03(-0.34%)
Mar 18, 2019 8.790 8.935 8.790 8.910 2,899,656 +0.14(+1.60%)
Mar 15, 2019 8.750 8.810 8.580 8.770 4,046,800 -0.03(-0.34%)
Mar 14, 2019 8.820 8.890 8.710 8.800 4,808,057 -0.05(-0.56%)
Mar 13, 2019 8.710 8.900 8.710 8.850 5,228,060 +0.17(+1.96%)
Mar 12, 2019 8.610 8.700 8.550 8.680 3,797,849 +0.12(+1.40%)
Mar 11, 2019 8.280 8.590 8.280 8.560 4,381,106 +0.35(+4.26%)
Mar 08, 2019 8.191 8.260 7.955 8.210 4,652,300 -0.23(-2.73%)
Mar 07, 2019 8.400 8.480 8.260 8.440 4,037,069 +0.07(+0.84%)
Mar 06, 2019 8.470 8.485 8.350 8.370 5,523,525 -0.23(-2.67%)
Mar 05, 2019 8.650 8.720 8.490 8.600 4,860,889 -0.03(-0.35%)
Mar 04, 2019 9.060 9.140 8.430 8.630 9,221,190 -0.51(-5.58%)
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.