Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 8.309 8.452 8.257 8.422 2,797,479 +0.05(+0.62%)
Oct 30, 2017 8.387 8.465 8.257 8.370 5,694,755 +0.00(+0.00%)
Oct 27, 2017 8.041 8.370 7.984 8.370 4,815,597 +0.24(+2.99%)
Oct 26, 2017 8.119 8.179 8.032 8.127 2,946,741 -0.02(-0.21%)
Oct 25, 2017 8.162 8.301 8.101 8.145 3,724,072 -0.06(-0.74%)
Oct 24, 2017 8.448 8.509 8.145 8.205 4,677,845 -0.19(-2.27%)
Oct 23, 2017 8.665 8.665 8.370 8.396 5,021,437 -0.19(-2.22%)
Oct 20, 2017 8.621 8.669 8.535 8.587 3,962,252 -0.09(-1.00%)
Oct 19, 2017 8.448 8.708 8.413 8.673 7,649,782 +0.19(+2.25%)
Oct 18, 2017 8.569 8.587 8.374 8.483 3,464,972 -0.05(-0.61%)
Oct 17, 2017 8.413 8.543 8.361 8.535 2,793,174 +0.10(+1.23%)
Oct 16, 2017 8.474 8.539 8.405 8.431 1,914,242 +0.01(+0.10%)
Oct 13, 2017 8.370 8.535 8.353 8.422 3,895,433 +0.13(+1.57%)
Oct 12, 2017 8.309 8.431 8.266 8.292 3,119,869 -0.18(-2.15%)
Oct 11, 2017 8.353 8.491 8.283 8.474 4,490,334 +0.15(+1.77%)
Oct 10, 2017 8.439 8.457 8.296 8.327 4,081,015 +0.07(+0.84%)
Oct 09, 2017 8.405 8.457 8.205 8.257 2,832,559 -0.07(-0.83%)
Oct 06, 2017 8.405 8.439 8.223 8.327 3,769,365 -0.23(-2.73%)
Oct 05, 2017 8.595 8.656 8.500 8.561 2,982,986 +0.03(+0.41%)
Oct 04, 2017 8.552 8.656 8.444 8.526 3,757,794 -0.03(-0.30%)
Oct 03, 2017 8.526 8.608 8.491 8.552 5,686,912 +0.01(+0.10%)
Oct 02, 2017 8.500 8.604 8.344 8.543 5,580,013 -0.14(-1.60%)
Sep 29, 2017 8.717 8.777 8.621 8.682 4,180,416 -0.10(-1.18%)
Sep 28, 2017 8.933 8.959 8.747 8.786 5,212,104 -0.09(-0.98%)
Sep 27, 2017 8.916 8.977 8.682 8.873 5,352,191 -0.03(-0.29%)
Sep 26, 2017 8.933 8.994 8.777 8.899 5,795,124 -0.05(-0.58%)
Sep 25, 2017 9.228 9.263 8.864 8.951 9,749,759 +0.04(+0.49%)
Sep 22, 2017 8.751 8.968 8.665 8.907 8,648,715 +0.16(+1.78%)
Sep 21, 2017 8.725 8.773 8.526 8.751 8,773,943 +0.00(+0.00%)
Sep 20, 2017 8.249 8.751 8.223 8.751 11,324,809 +0.64(+7.91%)
Sep 19, 2017 7.954 8.214 7.928 8.110 8,013,026 +0.19(+2.41%)
Sep 18, 2017 7.842 7.927 7.790 7.920 4,081,939 +0.09(+1.11%)
Sep 15, 2017 7.946 7.954 7.746 7.833 5,125,793 -0.07(-0.88%)
Sep 14, 2017 7.868 7.993 7.785 7.902 8,839,728 +0.14(+1.79%)
Sep 13, 2017 7.496 7.815 7.496 7.764 10,221,742 +0.29(+3.92%)
Sep 12, 2017 7.195 7.479 7.186 7.471 4,481,016 +0.27(+3.71%)
Sep 11, 2017 7.031 7.281 7.018 7.203 3,503,240 +0.21(+2.96%)
Sep 08, 2017 7.186 7.221 6.979 6.997 4,458,307 -0.24(-3.33%)
Sep 07, 2017 7.212 7.264 7.092 7.238 4,300,513 -0.02(-0.24%)
Sep 06, 2017 7.195 7.316 7.143 7.255 4,981,442 +0.11(+1.57%)
Sep 05, 2017 7.091 7.229 7.040 7.143 8,077,724 +0.23(+3.37%)
Sep 01, 2017 6.755 6.833 6.725 6.911 4,131,230 +0.17(+2.56%)
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%)
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.