Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 10.06 10.13 9.950 10.02 3,622,204 -0.12(-1.18%)
Sep 28, 2017 10.31 10.34 10.10 10.14 4,516,131 -0.10(-0.98%)
Sep 27, 2017 10.29 10.36 10.02 10.24 4,637,512 -0.03(-0.29%)
Sep 26, 2017 10.31 10.38 10.13 10.27 5,021,300 -0.06(-0.58%)
Sep 25, 2017 10.65 10.69 10.23 10.33 8,447,871 +0.05(+0.49%)
Sep 22, 2017 10.10 10.35 10.00 10.28 7,493,850 +0.18(+1.78%)
Sep 21, 2017 10.07 10.12 9.840 10.10 7,602,356 +0.00(+0.00%)
Sep 20, 2017 9.520 10.10 9.490 10.10 9,812,604 +0.74(+7.91%)
Sep 19, 2017 9.180 9.480 9.150 9.360 6,943,045 +0.22(+2.41%)
Sep 18, 2017 9.050 9.149 8.990 9.140 3,536,877 +0.10(+1.11%)
Sep 15, 2017 9.170 9.180 8.940 9.040 4,441,345 -0.08(-0.88%)
Sep 14, 2017 9.080 9.225 8.985 9.120 7,659,357 +0.11(+1.22%)
Sep 13, 2017 8.700 9.070 8.700 9.010 8,807,680 +0.34(+3.92%)
Sep 12, 2017 8.350 8.680 8.340 8.670 3,861,119 +0.31(+3.71%)
Sep 11, 2017 8.160 8.450 8.145 8.360 3,018,607 +0.24(+2.96%)
Sep 08, 2017 8.340 8.380 8.100 8.120 3,841,551 -0.28(-3.33%)
Sep 07, 2017 8.370 8.430 8.230 8.400 3,705,586 -0.02(-0.24%)
Sep 06, 2017 8.350 8.490 8.290 8.420 4,292,316 +0.13(+1.57%)
Sep 05, 2017 8.230 8.390 8.170 8.290 6,960,263 +0.27(+3.37%)
Sep 01, 2017 7.840 7.930 7.805 8.020 3,559,722 +0.20(+2.56%)
Aug 31, 2017 7.550 7.850 7.470 7.820 5,067,971 +0.36(+4.83%)
Aug 30, 2017 7.460 7.515 7.380 7.460 3,121,011 -0.04(-0.53%)
Aug 29, 2017 7.310 7.560 7.280 7.500 2,786,012 +0.12(+1.63%)
Aug 28, 2017 7.460 7.460 7.290 7.380 2,712,221 -0.06(-0.81%)
Aug 25, 2017 7.440 7.475 7.365 7.440 2,290,486 +0.02(+0.27%)
Aug 24, 2017 7.440 7.510 7.355 7.420 2,683,276 -0.06(-0.80%)
Aug 23, 2017 7.340 7.570 7.310 7.480 2,022,712 +0.12(+1.63%)
Aug 22, 2017 7.410 7.440 7.340 7.360 2,051,901 +0.00(+0.00%)
Aug 21, 2017 7.440 7.500 7.310 7.360 2,413,903 -0.14(-1.87%)
Aug 18, 2017 7.510 7.620 7.385 7.500 4,377,951 +0.05(+0.67%)
Aug 17, 2017 7.460 7.680 7.435 7.450 2,837,553 -0.08(-1.06%)
Aug 16, 2017 7.680 7.775 7.504 7.530 3,116,087 -0.11(-1.44%)
Aug 15, 2017 7.680 7.760 7.560 7.640 4,096,619 -0.09(-1.16%)
Aug 14, 2017 7.980 8.050 7.710 7.730 4,264,227 -0.28(-3.50%)
Aug 11, 2017 7.970 8.090 7.910 8.010 3,136,844 +0.03(+0.38%)
Aug 10, 2017 8.260 8.330 7.960 7.980 5,004,632 -0.22(-2.68%)
Aug 09, 2017 8.330 8.500 8.185 8.200 5,072,102 -0.12(-1.44%)
Aug 08, 2017 8.200 8.395 8.200 8.320 4,470,655 +0.08(+0.97%)
Aug 07, 2017 8.250 8.254 8.035 8.240 3,210,342 -0.08(-0.96%)
Aug 04, 2017 8.100 8.500 8.000 8.320 6,169,802 +0.26(+3.23%)
Aug 03, 2017 8.200 8.345 8.030 8.060 6,099,156 -0.12(-1.47%)
Aug 02, 2017 8.040 8.340 7.910 8.180 7,884,760 +0.09(+1.11%)
Aug 01, 2017 8.390 8.090 8.090 7,928,513 -0.32(-3.80%)
Jul 31, 2017 8.470 8.600 8.290 8.410 5,658,547 -0.10(-1.18%)
Jul 28, 2017 8.710 8.730 8.440 8.510 10,483,687 -0.18(-2.07%)
Jul 27, 2017 8.330 8.860 8.190 8.690 11,865,468 +0.72(+9.03%)
Jul 26, 2017 8.030 8.200 7.920 7.970 7,232,264 +0.03(+0.38%)
Jul 25, 2017 7.560 8.015 7.550 7.940 8,402,296 +0.47(+6.29%)
Jul 24, 2017 7.540 7.560 7.420 7.470 3,478,989 +0.02(+0.27%)
Jul 21, 2017 7.590 7.660 7.420 7.450 4,379,740 -0.16(-2.10%)
Jul 20, 2017 7.750 7.838 7.570 7.610 5,027,886 -0.07(-0.91%)
Jul 19, 2017 7.450 7.690 7.380 7.680 5,074,833 +0.20(+2.67%)
Jul 18, 2017 7.500 7.520 7.380 7.480 4,881,734 +0.07(+0.94%)
Jul 17, 2017 7.330 7.445 7.310 7.410 3,472,946 +0.09(+1.23%)
Jul 14, 2017 7.350 7.420 7.280 7.320 2,377,428 +0.00(+0.00%)
Jul 13, 2017 7.240 7.360 7.210 7.320 3,886,606 +0.09(+1.24%)
Jul 12, 2017 7.240 7.350 7.105 7.230 5,084,972 +0.09(+1.26%)
Jul 11, 2017 7.020 7.180 6.900 7.140 3,607,696 +0.08(+1.13%)
Jul 10, 2017 6.980 7.100 6.915 7.060 3,752,578 +0.06(+0.86%)
Jul 07, 2017 7.010 7.070 6.900 7.000 7,895,733 -0.08(-1.13%)
Jul 06, 2017 7.110 7.230 6.985 7.080 5,289,956 +0.04(+0.57%)
Jul 05, 2017 7.380 7.380 6.970 7.040 4,947,188 -0.50(-6.63%)
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.