Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.223 8.223 8.223 0 -0.07(-0.87%)
Dec 28, 2017 8.106 8.299 8.079 8.295 2,500,394 +0.23(+2.79%)
Dec 27, 2017 8.034 8.106 7.980 8.070 5,302,789 +0.04(+0.45%)
Dec 26, 2017 7.944 8.115 7.836 8.034 3,680,245 +0.13(+1.59%)
Dec 22, 2017 7.890 7.998 7.845 7.908 2,544,093 -0.02(-0.23%)
Dec 21, 2017 7.773 7.966 7.709 7.926 4,076,002 +0.14(+1.85%)
Dec 20, 2017 7.764 7.791 7.664 7.782 2,774,080 +0.10(+1.29%)
Dec 19, 2017 7.691 7.800 7.628 7.682 3,132,988 +0.02(+0.24%)
Dec 18, 2017 7.592 7.845 7.574 7.664 4,044,057 +0.06(+0.83%)
Dec 15, 2017 7.908 7.953 7.592 7.601 11,466,834 -0.35(-4.42%)
Dec 14, 2017 8.286 8.434 7.944 7.953 5,262,746 -0.38(-4.55%)
Dec 13, 2017 8.386 8.395 8.206 8.332 8,905,913 -0.09(-1.06%)
Dec 12, 2017 8.592 8.619 8.377 8.422 3,334,774 -0.17(-1.98%)
Dec 11, 2017 8.493 8.619 8.439 8.592 2,654,222 +0.13(+1.48%)
Dec 08, 2017 8.574 8.628 8.453 8.466 2,458,639 -0.04(-0.42%)
Dec 07, 2017 8.314 8.561 8.269 8.502 2,484,267 +0.18(+2.16%)
Dec 06, 2017 8.574 8.623 8.305 8.323 3,319,098 -0.35(-4.03%)
Dec 05, 2017 8.771 8.827 8.655 8.673 1,882,292 -0.10(-1.12%)
Dec 04, 2017 9.004 9.040 8.744 8.771 3,824,394 -0.30(-3.36%)
Dec 01, 2017 8.717 9.108 8.709 9.076 6,011,113 +0.55(+6.41%)
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%)
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.