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 (%)
Apr 30, 2018 8.727 8.929 8.649 8.789 3,447,998 +0.01(+0.10%)
Apr 27, 2018 8.736 8.833 8.675 8.780 2,837,670 -0.03(-0.30%)
Apr 26, 2018 8.745 8.876 8.500 8.806 7,084,677 +0.08(+0.90%)
Apr 25, 2018 7.799 8.885 7.799 8.727 12,174,447 +0.40(+4.84%)
Apr 24, 2018 8.535 8.579 8.228 8.324 4,276,099 -0.09(-1.04%)
Apr 23, 2018 8.263 8.465 8.228 8.412 3,713,737 -0.03(-0.31%)
Apr 20, 2018 8.763 8.763 8.377 8.438 6,851,673 -0.35(-3.99%)
Apr 19, 2018 9.087 9.236 8.772 8.789 9,557,409 -0.20(-2.24%)
Apr 18, 2018 8.684 9.039 8.657 8.990 5,709,364 +0.43(+5.02%)
Apr 17, 2018 8.736 8.745 8.500 8.561 4,516,207 -0.12(-1.41%)
Apr 16, 2018 8.850 8.942 8.618 8.684 2,974,687 -0.17(-1.88%)
Apr 13, 2018 8.719 9.056 8.710 8.850 7,423,878 +0.18(+2.12%)
Apr 12, 2018 8.675 8.701 8.500 8.666 4,232,786 -0.06(-0.70%)
Apr 11, 2018 8.675 8.929 8.657 8.727 8,778,300 +0.10(+1.12%)
Apr 10, 2018 8.342 8.701 8.312 8.631 5,215,649 +0.46(+5.57%)
Apr 09, 2018 8.307 8.333 8.044 8.175 4,210,091 -0.03(-0.32%)
Apr 06, 2018 8.307 8.543 8.097 8.202 5,332,537 -0.11(-1.37%)
Apr 05, 2018 8.009 8.543 7.965 8.316 11,623,155 +0.34(+4.29%)
Apr 04, 2018 7.553 8.013 7.439 7.974 7,146,867 +0.23(+2.94%)
Apr 03, 2018 7.369 7.764 7.317 7.746 7,003,125 +0.40(+5.49%)
Apr 02, 2018 7.396 7.448 7.159 7.343 4,748,673 -0.14(-1.87%)
Mar 29, 2018 7.483 7.483 7.483 0 +0.32(+4.40%)
Mar 28, 2018 7.361 7.404 7.133 7.168 4,728,539 -0.01(-0.12%)
Mar 27, 2018 7.307 7.317 7.115 7.177 4,243,173 -0.10(-1.33%)
Mar 26, 2018 7.185 7.273 7.010 7.273 4,098,825 +0.14(+1.97%)
Mar 23, 2018 7.439 7.483 7.080 7.133 7,032,446 -0.24(-3.21%)
Mar 22, 2018 7.658 7.658 7.343 7.369 7,053,431 -0.46(-5.82%)
Mar 21, 2018 7.483 7.882 7.455 7.825 5,283,372 +0.45(+6.06%)
Mar 20, 2018 7.369 7.439 7.299 7.378 2,913,957 +0.09(+1.20%)
Mar 19, 2018 7.387 7.439 7.264 7.290 2,937,060 -0.11(-1.42%)
Mar 16, 2018 7.141 7.536 7.124 7.396 6,318,618 +0.31(+4.33%)
Mar 15, 2018 7.124 7.133 7.028 7.089 2,871,298 +0.03(+0.37%)
Mar 14, 2018 7.100 7.124 7.010 7.063 2,086,521 +0.03(+0.37%)
Mar 13, 2018 7.097 7.176 6.984 7.036 3,082,393 -0.08(-1.10%)
Mar 12, 2018 7.089 7.158 7.036 7.115 1,974,954 +0.00(+0.00%)
Mar 09, 2018 7.045 7.138 6.958 7.115 3,670,651 +0.17(+2.51%)
Mar 08, 2018 6.880 6.975 6.784 6.941 3,265,078 +0.06(+0.89%)
Mar 07, 2018 7.062 6.801 6.880 5,094,702 -0.24(-3.30%)
Mar 06, 2018 6.958 7.143 6.897 7.115 8,029,674 +0.24(+3.55%)
Mar 05, 2018 6.453 6.880 6.418 6.871 6,285,481 +0.30(+4.64%)
Mar 02, 2018 6.305 6.601 6.253 6.566 6,227,818 +0.19(+3.01%)
Mar 01, 2018 6.305 6.462 6.174 6.374 5,501,351 +0.02(+0.27%)
Feb 28, 2018 6.732 6.749 6.331 6.357 3,319,066 -0.30(-4.58%)
Feb 27, 2018 6.644 6.792 6.583 6.662 5,237,574 -0.03(-0.52%)
Feb 26, 2018 6.636 6.732 6.540 6.697 3,991,882 +0.08(+1.18%)
Feb 23, 2018 6.418 6.627 6.388 6.618 4,649,251 +0.23(+3.54%)
Feb 22, 2018 6.374 6.392 4,038,181 +0.00(+0.00%)
Feb 21, 2018 6.444 6.531 6.383 6.392 4,480,678 -0.07(-1.08%)
Feb 20, 2018 6.592 6.636 6.418 6.462 5,935,654 -0.09(-1.33%)
Feb 16, 2018 6.549 6.549 6.549 0 +0.02(+0.27%)
Feb 15, 2018 7.158 7.184 6.357 6.531 9,720,675 -0.36(-5.18%)
Feb 14, 2018 6.427 6.932 6.357 6.888 9,366,521 +0.34(+5.19%)
Feb 13, 2018 6.662 6.684 6.540 6.549 5,853,670 -0.17(-2.46%)
Feb 12, 2018 6.635 6.797 6.431 6.714 7,461,497 +0.23(+3.49%)
Feb 09, 2018 6.836 6.853 6.226 6.488 10,936,887 -0.30(-4.36%)
Feb 08, 2018 7.210 7.454 6.784 6.784 7,440,002 -0.45(-6.26%)
Feb 07, 2018 7.428 7.446 7.089 7.237 7,699,364 -0.19(-2.58%)
Feb 06, 2018 7.210 7.515 7.106 7.428 5,646,782 +0.01(+0.12%)
Feb 05, 2018 7.611 7.768 7.393 7.419 4,514,951 -0.34(-4.38%)
Feb 02, 2018 8.003 8.020 7.724 7.759 3,601,389 -0.47(-5.71%)
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.