Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.540 6.832 6.476 6.732 6,040,839 +0.04(+0.55%)
Nov 29, 2018 6.321 6.759 6.321 6.695 7,414,773 +0.37(+5.92%)
Nov 28, 2018 6.403 6.513 6.285 6.321 3,674,658 -0.13(-1.98%)
Nov 27, 2018 6.376 6.495 6.285 6.449 5,591,247 +0.05(+0.71%)
Nov 26, 2018 6.513 6.636 6.312 6.403 7,341,443 -0.09(-1.40%)
Nov 23, 2018 6.787 6.787 6.486 6.495 3,590,321 -0.49(-7.05%)
Nov 21, 2018 6.987 6.987 6.987 0 +0.16(+2.41%)
Nov 20, 2018 7.170 7.170 6.750 6.823 6,129,458 -0.50(-6.85%)
Nov 19, 2018 7.279 7.639 7.115 7.325 7,768,138 -0.07(-0.99%)
Nov 16, 2018 7.644 7.699 7.288 7.398 5,531,507 -0.17(-2.29%)
Nov 15, 2018 7.416 7.690 7.407 7.571 4,482,273 +0.16(+2.09%)
Nov 14, 2018 7.644 7.881 7.326 7.416 6,792,913 -0.18(-2.40%)
Nov 13, 2018 7.909 8.000 7.580 7.598 5,706,196 -0.34(-4.25%)
Nov 12, 2018 8.237 8.273 7.899 7.936 4,324,128 -0.22(-2.68%)
Nov 09, 2018 8.155 8.273 7.826 8.155 4,632,775 -0.22(-2.61%)
Nov 08, 2018 8.319 8.452 8.273 8.374 4,233,378 -0.01(-0.11%)
Nov 07, 2018 8.374 8.465 8.228 8.383 4,237,223 +0.09(+1.10%)
Nov 06, 2018 8.228 8.310 8.123 8.292 3,835,453 +0.08(+1.00%)
Nov 05, 2018 8.082 8.228 8.055 8.210 2,480,114 +0.23(+2.86%)
Nov 02, 2018 8.073 8.173 7.881 7.982 4,917,918 -0.02(-0.23%)
Nov 01, 2018 7.744 8.064 7.726 8.000 6,483,061 +0.28(+3.66%)
Oct 31, 2018 7.817 8.182 7.638 7.717 10,114,659 +0.02(+0.24%)
Oct 30, 2018 7.571 7.717 7.352 7.699 4,467,613 +0.13(+1.69%)
Oct 29, 2018 7.799 7.799 7.462 7.571 5,909,428 -0.18(-2.35%)
Oct 26, 2018 7.580 7.849 7.512 7.753 5,747,255 +0.01(+0.12%)
Oct 25, 2018 7.717 7.785 7.548 7.744 4,502,058 +0.13(+1.68%)
Oct 24, 2018 7.790 7.913 7.580 7.617 6,939,274 -0.13(-1.65%)
Oct 23, 2018 7.662 7.890 7.516 7.744 5,303,620 -0.12(-1.51%)
Oct 22, 2018 7.799 7.872 7.708 7.863 2,903,507 +0.11(+1.41%)
Oct 19, 2018 7.808 7.909 7.731 7.753 3,896,841 +0.00(+0.00%)
Oct 18, 2018 7.772 7.840 7.658 7.753 4,575,693 -0.17(-2.19%)
Oct 17, 2018 7.936 7.972 7.717 7.927 2,881,517 -0.09(-1.14%)
Oct 16, 2018 7.799 8.036 7.758 8.018 4,049,666 +0.29(+3.78%)
Oct 15, 2018 8.000 8.073 7.717 7.726 3,339,215 -0.26(-3.31%)
Oct 12, 2018 8.328 8.328 7.849 7.991 6,048,403 -0.18(-2.23%)
Oct 11, 2018 8.310 8.428 8.127 8.173 3,969,506 -0.28(-3.34%)
Oct 10, 2018 9.113 9.122 8.422 8.456 5,824,465 -0.60(-6.65%)
Oct 09, 2018 9.122 9.186 9.017 9.058 3,359,664 -0.03(-0.30%)
Oct 08, 2018 9.076 9.140 8.985 9.085 2,304,443 -0.12(-1.29%)
Oct 05, 2018 9.377 9.414 9.140 9.204 3,349,358 -0.14(-1.46%)
Oct 04, 2018 9.414 9.441 9.245 9.341 3,975,632 -0.18(-1.92%)
Oct 03, 2018 9.268 9.541 9.149 9.523 4,811,835 +0.29(+3.16%)
Oct 02, 2018 9.459 9.477 9.204 9.231 2,637,767 -0.27(-2.88%)
Oct 01, 2018 9.368 9.711 9.286 9.505 5,404,917 +0.36(+3.89%)
Sep 28, 2018 9.122 9.259 9.040 9.149 2,460,274 -0.02(-0.20%)
Sep 27, 2018 8.647 9.167 8.593 9.167 6,268,977 +0.73(+8.65%)
Sep 26, 2018 8.574 8.647 8.392 8.438 4,126,539 -0.11(-1.28%)
Sep 25, 2018 8.894 8.894 8.543 8.547 2,678,309 -0.24(-2.70%)
Sep 24, 2018 8.666 8.866 8.620 8.784 2,796,483 +0.26(+2.99%)
Sep 21, 2018 8.428 8.593 8.383 8.529 2,937,157 +0.14(+1.63%)
Sep 20, 2018 8.465 8.538 8.337 8.392 4,593,752 -0.02(-0.22%)
Sep 19, 2018 8.210 8.501 8.146 8.410 6,929,648 +0.24(+2.90%)
Sep 18, 2018 8.073 8.237 8.013 8.173 4,090,992 +0.19(+2.40%)
Sep 17, 2018 8.118 8.164 7.927 7.982 2,444,289 -0.10(-1.24%)
Sep 14, 2018 8.155 8.214 8.050 8.082 1,827,720 -0.09(-1.12%)
Sep 13, 2018 8.255 8.310 8.036 8.173 5,080,021 -0.12(-1.45%)
Sep 12, 2018 8.275 8.375 8.194 8.293 3,807,556 +0.11(+1.33%)
Sep 11, 2018 8.212 8.230 7.994 8.184 4,776,393 +0.01(+0.11%)
Sep 10, 2018 8.266 8.648 8.157 8.175 8,281,816 +0.11(+1.35%)
Sep 07, 2018 7.748 8.094 7.494 8.066 7,032,756 +0.04(+0.45%)
Sep 06, 2018 8.139 8.266 7.976 8.030 2,568,911 -0.13(-1.56%)
Sep 05, 2018 8.121 8.180 7.912 8.157 2,350,432 -0.02(-0.22%)
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.