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 (%)
Jun 30, 2017 6.515 6.734 6.431 6.578 6,691,892 +0.08(+1.24%)
Jun 29, 2017 6.578 6.752 6.431 6.498 4,988,619 -0.05(-0.82%)
Jun 28, 2017 6.515 6.658 6.475 6.551 4,598,833 +0.08(+1.24%)
Jun 27, 2017 6.239 6.560 6.239 6.471 7,437,105 +0.29(+4.77%)
Jun 26, 2017 6.230 6.252 6.123 6.176 3,593,944 +0.02(+0.29%)
Jun 23, 2017 6.069 6.203 6.033 6.158 4,784,415 +0.09(+1.47%)
Jun 22, 2017 6.158 6.274 6.069 6.069 11,684,020 -0.06(-1.02%)
Jun 21, 2017 6.435 6.551 6.123 6.132 8,333,148 -0.22(-3.51%)
Jun 20, 2017 6.703 6.730 6.123 6.355 17,741,836 -0.60(-8.60%)
Jun 19, 2017 7.105 7.212 6.935 6.953 4,404,030 -0.11(-1.52%)
Jun 16, 2017 7.105 7.105 6.971 7.060 4,137,662 +0.01(+0.13%)
Jun 15, 2017 7.328 7.354 6.989 7.051 5,352,741 -0.31(-4.24%)
Jun 14, 2017 7.676 7.694 7.354 7.363 11,014,752 -0.34(-4.40%)
Jun 13, 2017 7.631 7.774 7.533 7.703 6,578,023 +0.12(+1.63%)
Jun 12, 2017 7.455 7.668 7.343 7.579 9,401,257 +0.25(+3.39%)
Jun 09, 2017 7.046 7.366 7.011 7.331 7,806,001 +0.33(+4.70%)
Jun 08, 2017 7.108 7.268 6.940 7.002 5,931,036 -0.15(-2.11%)
Jun 07, 2017 7.606 7.633 7.153 7.153 7,432,500 -0.52(-6.83%)
Jun 06, 2017 7.508 7.686 7.473 7.677 4,509,884 +0.14(+1.89%)
Jun 05, 2017 7.579 7.655 7.459 7.535 7,094,206 -0.09(-1.17%)
Jun 02, 2017 7.979 8.015 7.490 7.624 10,400,949 -0.44(-5.40%)
Jun 01, 2017 7.908 8.148 7.846 8.059 4,752,121 +0.13(+1.68%)
May 31, 2017 8.095 8.157 7.846 7.926 4,538,404 -0.28(-3.36%)
May 30, 2017 8.255 8.326 8.130 8.201 3,141,019 -0.13(-1.60%)
May 26, 2017 8.237 8.361 8.148 8.335 3,976,919 +0.15(+1.85%)
May 25, 2017 8.468 8.628 8.139 8.184 4,507,947 -0.32(-3.76%)
May 24, 2017 8.575 8.601 8.406 8.503 2,879,953 -0.04(-0.42%)
May 23, 2017 8.655 8.663 8.463 8.539 4,232,244 -0.04(-0.52%)
May 22, 2017 8.628 8.655 8.566 8.583 1,676,777 -0.02(-0.21%)
May 19, 2017 8.335 8.601 8.299 8.601 3,435,381 +0.36(+4.31%)
May 18, 2017 8.201 8.366 8.095 8.246 4,531,169 -0.01(-0.11%)
May 17, 2017 8.486 8.530 8.232 8.255 5,045,967 -0.26(-3.03%)
May 16, 2017 8.788 8.806 8.477 8.512 2,633,027 -0.21(-2.44%)
May 15, 2017 8.779 8.832 8.663 8.726 3,846,552 +0.20(+2.29%)
May 12, 2017 8.512 8.548 8.379 8.530 2,763,602 +0.06(+0.73%)
May 11, 2017 8.814 8.814 8.450 8.468 2,579,759 -0.31(-3.54%)
May 10, 2017 8.557 8.850 8.486 8.779 5,021,887 +0.34(+4.00%)
May 09, 2017 8.575 8.575 8.366 8.441 1,930,538 -0.11(-1.25%)
May 08, 2017 8.406 8.566 8.366 8.548 3,058,243 +0.14(+1.69%)
May 05, 2017 8.228 8.432 8.157 8.406 4,346,158 +0.22(+2.71%)
May 04, 2017 8.530 8.539 8.175 8.184 6,543,255 -0.44(-5.05%)
May 03, 2017 8.655 8.761 8.619 8.619 4,498,613 -0.04(-0.51%)
May 02, 2017 8.770 8.823 8.628 8.663 4,785,213 -0.10(-1.12%)
May 01, 2017 8.823 8.859 8.712 8.761 6,422,665 -0.11(-1.20%)
Apr 28, 2017 8.877 9.054 8.823 8.868 6,188,575 +0.03(+0.30%)
Apr 27, 2017 9.134 9.143 8.694 8.841 8,589,166 -0.30(-3.30%)
Apr 26, 2017 9.365 9.392 9.117 9.143 6,177,773 -0.20(-2.09%)
Apr 25, 2017 9.250 9.348 9.179 9.339 3,980,582 +0.04(+0.48%)
Apr 24, 2017 9.428 9.463 9.294 9.294 2,793,655 -0.03(-0.29%)
Apr 21, 2017 9.108 9.348 9.045 9.321 4,599,587 +0.19(+2.04%)
Apr 20, 2017 9.214 9.339 9.081 9.134 4,474,059 -0.05(-0.58%)
Apr 19, 2017 9.508 9.508 9.170 9.188 4,167,116 -0.35(-3.63%)
Apr 18, 2017 9.614 9.730 9.503 9.534 3,787,486 -0.14(-1.47%)
Apr 17, 2017 9.561 9.721 9.508 9.676 4,093,629 +0.17(+1.78%)
Apr 13, 2017 9.730 9.739 9.454 9.508 3,681,178 -0.17(-1.74%)
Apr 12, 2017 9.819 9.845 9.485 9.676 7,457,436 -0.12(-1.27%)
Apr 11, 2017 10.02 10.03 9.685 9.801 5,451,156 -0.20(-2.04%)
Apr 10, 2017 9.810 10.01 9.801 10.01 5,236,098 +0.27(+2.74%)
Apr 07, 2017 10.08 10.13 9.730 9.739 7,184,627 -0.28(-2.84%)
Apr 06, 2017 10.08 10.11 9.947 10.02 5,969,408 +0.03(+0.27%)
Apr 05, 2017 10.04 10.17 9.907 9.996 8,969,628 +0.15(+1.53%)
Apr 04, 2017 9.898 9.934 9.703 9.845 5,749,275 -0.08(-0.81%)
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.