Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.323 8.709 8.314 8.529 5,109,446 +0.28(+3.37%)
Nov 29, 2017 8.395 8.152 8.251 3,091,216 -0.06(-0.76%)
Nov 28, 2017 8.350 8.413 8.265 8.314 3,532,507 -0.01(-0.11%)
Nov 27, 2017 8.655 8.717 8.197 8.323 5,047,784 -0.44(-5.02%)
Nov 24, 2017 8.807 8.852 8.691 8.762 1,927,471 +0.05(+0.62%)
Nov 22, 2017 8.744 8.852 8.682 8.709 3,480,149 +0.09(+1.04%)
Nov 21, 2017 8.816 8.825 8.593 8.619 4,203,864 -0.13(-1.54%)
Nov 20, 2017 9.058 9.061 8.717 8.753 4,632,835 -0.36(-3.94%)
Nov 17, 2017 9.103 9.184 8.942 9.112 2,671,411 +0.08(+0.89%)
Nov 16, 2017 9.166 9.229 8.995 9.031 2,765,988 -0.09(-0.98%)
Nov 15, 2017 9.013 9.247 8.933 9.121 5,247,766 -0.21(-2.21%)
Nov 14, 2017 9.758 9.758 9.309 9.327 4,290,701 -0.48(-4.94%)
Nov 13, 2017 10.04 10.05 9.785 9.812 4,156,394 -0.29(-2.84%)
Nov 10, 2017 10.14 10.30 10.07 10.10 10,477,726 -0.12(-1.14%)
Nov 09, 2017 10.07 10.32 9.964 10.22 4,681,161 +0.02(+0.18%)
Nov 08, 2017 10.03 10.33 10.02 10.20 6,231,671 +0.14(+1.43%)
Nov 07, 2017 10.05 10.07 9.812 10.05 5,640,087 -0.02(-0.18%)
Nov 06, 2017 9.650 10.07 9.614 10.07 6,309,169 +0.51(+5.35%)
Nov 03, 2017 9.417 9.561 9.300 9.561 7,947,598 +0.22(+2.40%)
Nov 02, 2017 9.390 9.543 9.148 9.336 6,761,636 +0.29(+3.17%)
Nov 01, 2017 8.843 9.112 8.807 9.049 4,937,448 +0.33(+3.81%)
Oct 31, 2017 8.601 8.749 8.547 8.717 2,702,686 +0.05(+0.62%)
Oct 30, 2017 8.682 8.762 8.547 8.664 5,501,788 +0.00(+0.00%)
Oct 27, 2017 8.323 8.664 8.264 8.664 4,652,420 +0.25(+2.99%)
Oct 26, 2017 8.404 8.466 8.314 8.413 2,846,890 -0.02(-0.21%)
Oct 25, 2017 8.448 8.592 8.386 8.430 3,597,882 -0.06(-0.74%)
Oct 24, 2017 8.744 8.807 8.430 8.493 4,519,336 -0.20(-2.27%)
Oct 23, 2017 8.969 8.969 8.664 8.691 4,851,285 -0.20(-2.22%)
Oct 20, 2017 8.924 8.973 8.834 8.888 3,827,991 -0.09(-1.00%)
Oct 19, 2017 8.744 9.013 8.709 8.978 7,390,569 +0.20(+2.25%)
Oct 18, 2017 8.870 8.888 8.668 8.780 3,347,562 -0.05(-0.61%)
Oct 17, 2017 8.709 8.843 8.655 8.834 2,698,527 +0.11(+1.23%)
Oct 16, 2017 8.771 8.839 8.700 8.726 1,849,378 +0.01(+0.10%)
Oct 13, 2017 8.664 8.834 8.646 8.717 3,763,436 +0.13(+1.57%)
Oct 12, 2017 8.601 8.726 8.556 8.583 3,014,152 -0.19(-2.15%)
Oct 11, 2017 8.646 8.789 8.574 8.771 4,338,179 +0.15(+1.77%)
Oct 10, 2017 8.735 8.753 8.587 8.619 3,942,729 +0.07(+0.84%)
Oct 09, 2017 8.700 8.753 8.493 8.547 2,736,578 -0.07(-0.83%)
Oct 06, 2017 8.700 8.735 8.511 8.619 3,641,640 -0.24(-2.73%)
Oct 05, 2017 8.897 8.960 8.798 8.861 2,881,907 +0.04(+0.41%)
Oct 04, 2017 8.852 8.960 8.740 8.825 3,630,461 -0.03(-0.30%)
Oct 03, 2017 8.825 8.910 8.789 8.852 5,494,210 +0.01(+0.10%)
Oct 02, 2017 8.798 8.906 8.637 8.843 5,390,934 -0.14(-1.60%)
Sep 29, 2017 9.022 9.085 8.924 8.987 4,038,762 -0.11(-1.18%)
Sep 28, 2017 9.247 9.274 9.054 9.094 5,035,492 -0.09(-0.98%)
Sep 27, 2017 9.229 9.291 8.987 9.184 5,170,832 -0.03(-0.29%)
Sep 26, 2017 9.247 9.309 9.085 9.211 5,598,756 -0.05(-0.58%)
Sep 25, 2017 9.552 9.587 9.175 9.265 9,419,388 +0.04(+0.49%)
Sep 22, 2017 9.058 9.283 8.969 9.220 8,355,653 +0.16(+1.78%)
Sep 21, 2017 9.031 9.081 8.825 9.058 8,476,637 +0.00(+0.00%)
Sep 20, 2017 8.538 9.058 8.511 9.058 10,941,067 +0.66(+7.91%)
Sep 19, 2017 8.233 8.502 8.206 8.395 7,741,504 +0.20(+2.41%)
Sep 18, 2017 8.117 8.205 8.063 8.197 3,943,622 +0.09(+1.11%)
Sep 15, 2017 8.224 8.233 8.018 8.108 4,952,106 -0.07(-0.88%)
Sep 14, 2017 8.143 8.274 8.058 8.179 8,540,194 +0.14(+1.68%)
Sep 13, 2017 7.767 8.098 7.767 8.044 9,865,467 +0.30(+3.92%)
Sep 12, 2017 7.455 7.749 7.446 7.740 4,324,832 +0.28(+3.71%)
Sep 11, 2017 7.285 7.544 7.272 7.464 3,381,136 +0.21(+2.96%)
Sep 08, 2017 7.446 7.481 7.232 7.249 4,302,914 -0.25(-3.33%)
Sep 07, 2017 7.473 7.526 7.348 7.499 4,150,620 -0.02(-0.24%)
Sep 06, 2017 7.455 7.580 7.401 7.517 4,807,815 +0.12(+1.57%)
Sep 05, 2017 7.348 7.490 7.294 7.401 7,796,178 +0.24(+3.37%)
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.