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 (%)
May 31, 2017 7.804 7.864 7.564 7.641 4,707,636 -0.27(-3.36%)
May 30, 2017 7.958 8.026 7.838 7.907 3,258,144 -0.13(-1.60%)
May 26, 2017 7.941 8.061 7.855 8.035 4,125,214 +0.15(+1.85%)
May 25, 2017 8.164 8.318 7.847 7.889 4,676,043 -0.31(-3.76%)
May 24, 2017 8.266 8.292 8.104 8.198 2,987,343 -0.03(-0.42%)
May 23, 2017 8.343 8.352 8.159 8.232 4,390,059 -0.04(-0.52%)
May 22, 2017 8.318 8.343 8.258 8.275 1,739,302 -0.02(-0.21%)
May 19, 2017 8.035 8.292 8.001 8.292 3,563,483 +0.34(+4.31%)
May 18, 2017 7.907 8.065 7.804 7.949 4,700,131 -0.01(-0.11%)
May 17, 2017 8.181 8.223 7.936 7.958 5,234,125 -0.25(-3.03%)
May 16, 2017 8.472 8.489 8.172 8.206 2,731,209 -0.21(-2.44%)
May 15, 2017 8.463 8.515 8.352 8.412 3,989,986 +0.19(+2.29%)
May 12, 2017 8.206 8.241 8.078 8.223 2,866,654 +0.06(+0.73%)
May 11, 2017 8.498 8.498 8.146 8.164 2,675,956 -0.30(-3.54%)
May 10, 2017 8.249 8.532 8.181 8.463 5,209,148 +0.33(+4.00%)
May 09, 2017 8.266 8.266 8.065 8.138 2,002,526 -0.10(-1.25%)
May 08, 2017 8.104 8.258 8.065 8.241 3,172,281 +0.14(+1.69%)
May 05, 2017 7.932 8.129 7.864 8.104 4,508,221 +0.21(+2.71%)
May 04, 2017 8.223 8.232 7.881 7.889 6,787,245 -0.42(-5.05%)
May 03, 2017 8.343 8.446 8.309 8.309 4,666,361 -0.04(-0.51%)
May 02, 2017 8.455 8.506 8.318 8.352 4,963,648 -0.09(-1.12%)
May 01, 2017 8.506 8.540 8.399 8.446 6,662,159 -0.10(-1.20%)
Apr 28, 2017 8.558 8.729 8.506 8.549 6,419,339 +0.03(+0.30%)
Apr 27, 2017 8.806 8.815 8.382 8.523 8,909,446 -0.29(-3.30%)
Apr 26, 2017 9.029 9.054 8.789 8.815 6,408,135 -0.19(-2.09%)
Apr 25, 2017 8.917 9.012 8.849 9.003 4,129,014 +0.04(+0.48%)
Apr 24, 2017 9.089 9.123 8.960 8.960 2,897,828 -0.03(-0.29%)
Apr 21, 2017 8.780 9.012 8.720 8.986 4,771,100 +0.18(+2.04%)
Apr 20, 2017 8.883 9.003 8.755 8.806 4,640,892 -0.05(-0.58%)
Apr 19, 2017 9.166 9.166 8.840 8.857 4,322,503 -0.33(-3.63%)
Apr 18, 2017 9.269 9.380 9.161 9.191 3,928,717 -0.14(-1.47%)
Apr 17, 2017 9.217 9.371 9.166 9.328 4,246,276 +0.16(+1.78%)
Apr 13, 2017 9.380 9.388 9.114 9.166 3,818,444 -0.16(-1.74%)
Apr 12, 2017 9.466 9.491 9.144 9.328 7,735,515 -0.12(-1.27%)
Apr 11, 2017 9.663 9.671 9.337 9.448 5,654,424 -0.20(-2.04%)
Apr 10, 2017 9.457 9.654 9.448 9.645 5,431,346 +0.26(+2.74%)
Apr 07, 2017 9.714 9.765 9.380 9.388 7,452,534 -0.27(-2.84%)
Apr 06, 2017 9.714 9.748 9.590 9.663 6,192,000 +0.03(+0.27%)
Apr 05, 2017 9.680 9.808 9.551 9.637 9,304,095 +0.15(+1.53%)
Apr 04, 2017 9.543 9.577 9.354 9.491 5,963,659 -0.08(-0.81%)
Apr 03, 2017 9.723 9.740 9.500 9.568 6,401,150 -0.11(-1.15%)
Mar 31, 2017 9.757 9.817 9.521 9.680 14,396,140 +0.01(+0.09%)
Mar 30, 2017 10.13 10.19 9.663 9.671 52,589,604 -1.53(-13.69%)
Mar 29, 2017 11.07 11.41 11.04 11.20 4,921,145 +0.09(+0.85%)
Mar 28, 2017 10.98 11.14 10.86 11.11 2,218,666 +0.21(+1.96%)
Mar 27, 2017 10.64 10.95 10.63 10.90 2,701,778 +0.09(+0.87%)
Mar 24, 2017 10.90 10.99 10.67 10.80 2,151,011 +0.03(+0.24%)
Mar 23, 2017 10.89 10.99 10.76 10.78 2,299,072 -0.16(-1.49%)
Mar 22, 2017 10.53 10.97 10.46 10.94 3,697,966 +0.34(+3.23%)
Mar 21, 2017 10.81 10.83 10.52 10.60 3,761,167 -0.13(-1.20%)
Mar 20, 2017 10.52 10.73 10.52 10.72 1,628,959 +0.14(+1.29%)
Mar 17, 2017 10.71 10.79 10.55 10.59 1,861,654 -0.09(-0.80%)
Mar 16, 2017 10.78 10.88 10.60 10.67 1,674,763 -0.05(-0.48%)
Mar 15, 2017 10.36 10.79 10.33 10.72 5,161,032 +0.55(+5.39%)
Mar 14, 2017 10.13 10.23 9.988 10.18 2,476,162 -0.08(-0.75%)
Mar 13, 2017 10.29 10.35 10.17 10.25 2,276,211 -0.05(-0.50%)
Mar 10, 2017 10.26 10.32 10.10 10.30 2,055,184 +0.13(+1.26%)
Mar 09, 2017 10.42 10.48 10.03 10.18 3,812,270 -0.27(-2.61%)
Mar 08, 2017 10.72 10.90 10.44 10.45 1,748,217 -0.40(-3.70%)
Mar 07, 2017 10.99 10.99 10.76 10.85 1,689,430 -0.11(-1.01%)
Mar 06, 2017 10.85 11.01 10.72 10.96 1,531,515 +0.07(+0.63%)
Mar 03, 2017 10.73 10.94 10.71 10.89 1,509,934 +0.18(+1.67%)
Mar 02, 2017 10.76 10.88 10.70 10.71 1,491,098 -0.16(-1.49%)
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.