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 (%)
Aug 31, 2017 6.506 6.764 6.437 6.738 5,881,627 +0.31(+4.83%)
Aug 30, 2017 6.428 6.475 6.359 6.428 3,622,085 -0.03(-0.53%)
Aug 29, 2017 6.299 6.514 6.273 6.462 3,233,302 +0.10(+1.63%)
Aug 28, 2017 6.428 6.428 6.282 6.359 3,147,664 -0.05(-0.81%)
Aug 25, 2017 6.411 6.441 6.346 6.411 2,658,220 +0.02(+0.27%)
Aug 24, 2017 6.411 6.471 6.338 6.394 3,114,072 -0.05(-0.80%)
Aug 23, 2017 6.325 6.523 6.299 6.445 2,347,455 +0.10(+1.63%)
Aug 22, 2017 6.385 6.411 6.325 6.342 2,381,331 +0.00(+0.00%)
Aug 21, 2017 6.411 6.463 6.299 6.342 2,801,452 -0.12(-1.87%)
Aug 18, 2017 6.471 6.566 6.363 6.462 5,080,825 +0.04(+0.67%)
Aug 17, 2017 6.428 6.618 6.406 6.419 3,293,118 -0.07(-1.06%)
Aug 16, 2017 6.618 6.699 6.466 6.488 3,616,370 -0.09(-1.44%)
Aug 15, 2017 6.618 6.686 6.514 6.583 4,754,326 -0.08(-1.16%)
Aug 14, 2017 6.876 6.936 6.643 6.661 4,948,843 -0.24(-3.50%)
Aug 11, 2017 6.867 6.971 6.816 6.902 3,640,460 +0.03(+0.38%)
Aug 10, 2017 7.117 7.178 6.859 6.876 5,808,119 -0.19(-2.68%)
Aug 09, 2017 7.178 7.324 7.053 7.066 5,886,421 -0.10(-1.44%)
Aug 08, 2017 7.066 7.234 7.066 7.169 5,188,413 +0.07(+0.97%)
Aug 07, 2017 7.109 7.112 6.923 7.100 3,725,758 -0.07(-0.96%)
Aug 04, 2017 6.979 7.324 6.893 7.169 7,160,356 +0.22(+3.23%)
Aug 03, 2017 7.066 7.191 6.919 6.945 7,078,367 -0.10(-1.47%)
Aug 02, 2017 6.928 7.186 6.816 7.048 9,150,648 +0.08(+1.11%)
Aug 01, 2017 7.229 6.971 6.971 9,201,426 -0.28(-3.80%)
Jul 31, 2017 7.298 7.410 7.143 7.247 6,567,019 -0.09(-1.18%)
Jul 28, 2017 7.505 7.522 7.272 7.333 12,166,829 -0.16(-2.07%)
Jul 27, 2017 7.178 7.634 7.057 7.488 13,770,454 +0.62(+9.03%)
Jul 26, 2017 6.919 7.066 6.824 6.867 8,393,395 +0.03(+0.38%)
Jul 25, 2017 6.514 6.906 6.506 6.842 9,751,274 +0.40(+6.29%)
Jul 24, 2017 6.497 6.514 6.394 6.437 4,037,536 +0.02(+0.27%)
Jul 21, 2017 6.540 6.600 6.394 6.419 5,082,901 -0.14(-2.10%)
Jul 20, 2017 6.678 6.754 6.523 6.557 5,835,106 -0.06(-0.91%)
Jul 19, 2017 6.419 6.626 6.359 6.618 5,889,591 +0.17(+2.67%)
Jul 18, 2017 6.462 6.480 6.359 6.445 5,665,490 +0.06(+0.94%)
Jul 17, 2017 6.316 6.415 6.299 6.385 4,030,523 +0.08(+1.23%)
Jul 14, 2017 6.333 6.394 6.273 6.307 2,759,121 +0.00(+0.00%)
Jul 13, 2017 6.238 6.342 6.213 6.307 4,510,595 +0.08(+1.24%)
Jul 12, 2017 6.238 6.333 6.122 6.230 5,901,357 +0.08(+1.26%)
Jul 11, 2017 6.049 6.187 5.945 6.152 4,186,907 +0.07(+1.13%)
Jul 10, 2017 6.014 6.118 5.958 6.083 4,355,049 +0.05(+0.86%)
Jul 07, 2017 6.040 6.092 5.945 6.032 9,163,383 -0.07(-1.13%)
Jul 06, 2017 6.126 6.230 6.019 6.101 6,139,251 +0.03(+0.57%)
Jul 05, 2017 6.359 6.359 6.006 6.066 5,741,452 -0.43(-6.63%)
Jul 03, 2017 6.342 6.600 6.342 6.497 2,001,900 +0.15(+2.31%)
Jun 30, 2017 6.290 6.501 6.208 6.350 6,931,615 +0.08(+1.24%)
Jun 29, 2017 6.350 6.518 6.208 6.273 5,167,325 -0.05(-0.82%)
Jun 28, 2017 6.290 6.428 6.251 6.325 4,763,576 +0.08(+1.24%)
Jun 27, 2017 6.023 6.333 6.023 6.247 7,703,524 +0.28(+4.77%)
Jun 26, 2017 6.014 6.036 5.911 5.963 3,722,689 +0.02(+0.29%)
Jun 23, 2017 5.859 5.989 5.825 5.945 4,955,806 +0.09(+1.47%)
Jun 22, 2017 5.945 6.057 5.859 5.859 12,102,576 -0.06(-1.02%)
Jun 21, 2017 6.213 6.325 5.911 5.920 8,631,666 -0.22(-3.51%)
Jun 20, 2017 6.471 6.497 5.911 6.135 18,377,400 -0.58(-8.60%)
Jun 19, 2017 6.859 6.962 6.695 6.712 4,561,795 -0.10(-1.52%)
Jun 16, 2017 6.859 6.859 6.730 6.816 4,285,885 +0.01(+0.13%)
Jun 15, 2017 7.074 7.100 6.747 6.807 5,544,492 -0.30(-4.24%)
Jun 14, 2017 7.410 7.428 7.100 7.109 11,409,332 -0.33(-4.40%)
Jun 13, 2017 7.367 7.505 7.272 7.436 6,813,667 +0.13(+1.77%)
Jun 12, 2017 7.187 7.393 7.079 7.307 9,751,819 +0.24(+3.39%)
Jun 09, 2017 6.793 7.101 6.759 7.067 8,097,077 +0.32(+4.70%)
Jun 08, 2017 6.853 7.007 6.690 6.750 6,152,197 -0.15(-2.11%)
Jun 07, 2017 7.333 7.358 6.896 6.896 7,709,649 -0.51(-6.83%)
Jun 06, 2017 7.238 7.410 7.204 7.401 4,678,052 +0.14(+1.89%)
Jun 05, 2017 7.307 7.380 7.191 7.264 7,358,741 -0.09(-1.17%)
Jun 02, 2017 7.692 7.727 7.221 7.350 10,788,789 -0.42(-5.40%)
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.