Cenovus Energy Inc (NY: CVE )

21.67 -0.22 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 10.47 10.38 3,444,056 +0.34(+3.39%)
Jun 28, 2018 10.18 10.21 9.970 10.04 5,231,875 -0.10(-0.99%)
Jun 27, 2018 10.16 10.30 10.11 10.14 4,446,526 +0.16(+1.60%)
Jun 26, 2018 9.830 10.04 9.745 9.980 3,570,227 +0.23(+2.36%)
Jun 25, 2018 9.920 10.06 9.675 9.750 2,388,182 -0.16(-1.61%)
Jun 22, 2018 9.530 9.945 9.490 9.910 4,190,226 +0.71(+7.72%)
Jun 21, 2018 9.510 9.577 9.110 9.200 3,196,704 -0.44(-4.56%)
Jun 20, 2018 9.490 9.710 9.490 9.640 2,083,195 +0.23(+2.44%)
Jun 19, 2018 9.270 9.520 9.250 9.410 1,673,210 -0.10(-1.05%)
Jun 18, 2018 9.200 9.590 9.184 9.510 5,221,422 +0.29(+3.15%)
Jun 15, 2018 9.470 9.200 9.220 2,969,606 -0.25(-2.64%)
Jun 14, 2018 9.840 9.860 9.450 9.470 2,131,438 -0.31(-3.17%)
Jun 13, 2018 9.810 9.920 9.745 9.780 1,841,404 -0.03(-0.31%)
Jun 12, 2018 9.890 9.985 9.760 9.810 2,221,628 -0.10(-1.01%)
Jun 11, 2018 9.990 10.04 9.880 9.910 2,738,145 -0.13(-1.29%)
Jun 08, 2018 10.00 10.10 9.940 10.04 2,139,831 +0.00(+0.00%)
Jun 07, 2018 10.18 10.21 9.985 10.04 2,613,473 +0.00(+0.00%)
Jun 06, 2018 9.865 10.04 2,578,061 +0.15(+1.52%)
Jun 05, 2018 9.700 9.950 9.630 9.890 3,973,052 +0.11(+1.12%)
Jun 04, 2018 10.44 10.51 9.470 9.780 14,281,689 -0.62(-5.96%)
Jun 01, 2018 10.59 10.69 10.36 10.40 5,470,622 -0.14(-1.33%)
May 31, 2018 10.45 10.71 10.39 10.54 3,522,775 -0.01(-0.09%)
May 30, 2018 10.46 10.63 10.40 10.55 4,191,527 +0.19(+1.83%)
May 29, 2018 10.11 10.44 10.07 10.36 3,546,107 +0.01(+0.10%)
May 25, 2018 10.35 10.35 10.35 0 -0.50(-4.61%)
May 24, 2018 10.70 10.88 10.48 10.85 3,388,004 -0.07(-0.64%)
May 23, 2018 11.08 11.10 10.86 10.92 4,194,680 -0.27(-2.41%)
May 22, 2018 11.21 11.46 11.12 11.19 5,666,558 +0.14(+1.27%)
May 21, 2018 11.09 11.25 10.94 11.05 2,389,621 +0.03(+0.27%)
May 18, 2018 11.11 11.14 11.02 11.02 3,805,897 -0.18(-1.61%)
May 17, 2018 11.14 11.36 11.09 11.20 5,738,546 +0.32(+2.94%)
May 16, 2018 10.86 10.94 10.75 10.88 2,889,596 +0.02(+0.18%)
May 15, 2018 10.89 10.90 10.72 10.86 2,876,737 -0.09(-0.82%)
May 14, 2018 11.03 11.12 10.91 10.95 3,319,535 +0.01(+0.09%)
May 11, 2018 11.03 11.07 10.90 10.94 2,558,182 -0.10(-0.91%)
May 10, 2018 11.04 11.10 10.93 11.04 3,705,375 +0.08(+0.73%)
May 09, 2018 10.92 11.27 10.91 10.96 10,695,075 +0.23(+2.14%)
May 08, 2018 10.33 10.75 10.02 10.73 7,040,920 +0.25(+2.39%)
May 07, 2018 10.24 10.82 10.24 10.48 6,532,548 +0.35(+3.46%)
May 04, 2018 10.04 10.21 10.00 10.13 3,946,223 +0.03(+0.30%)
May 03, 2018 10.18 10.28 10.08 10.10 3,412,373 -0.08(-0.79%)
May 02, 2018 10.03 10.35 10.02 10.18 3,443,856 +0.12(+1.19%)
May 01, 2018 9.990 10.12 9.900 10.06 2,832,147 +0.03(+0.30%)
Apr 30, 2018 9.960 10.19 9.870 10.03 3,021,325 +0.01(+0.10%)
Apr 27, 2018 9.970 10.08 9.900 10.02 2,486,522 -0.03(-0.30%)
Apr 26, 2018 9.980 10.13 9.700 10.05 6,207,982 +0.09(+0.90%)
Apr 25, 2018 8.900 10.14 8.900 9.960 10,667,916 +0.46(+4.84%)
Apr 24, 2018 9.740 9.790 9.390 9.500 3,746,952 -0.10(-1.04%)
Apr 23, 2018 9.430 9.660 9.390 9.600 3,254,180 -0.03(-0.31%)
Apr 20, 2018 10.00 10.00 9.560 9.630 6,003,811 -0.40(-3.99%)
Apr 19, 2018 10.37 10.54 10.01 10.03 8,374,724 -0.23(-2.24%)
Apr 18, 2018 9.910 10.31 9.880 10.26 5,002,857 +0.49(+5.02%)
Apr 17, 2018 9.970 9.980 9.700 9.770 3,957,348 -0.14(-1.41%)
Apr 16, 2018 10.10 10.21 9.835 9.910 2,606,584 -0.19(-1.88%)
Apr 13, 2018 9.950 10.34 9.940 10.10 6,505,208 +0.21(+2.12%)
Apr 12, 2018 9.900 9.930 9.700 9.890 3,708,999 -0.07(-0.70%)
Apr 11, 2018 9.900 10.19 9.880 9.960 7,692,026 +0.11(+1.12%)
Apr 10, 2018 9.520 9.930 9.486 9.850 4,570,237 +0.52(+5.57%)
Apr 09, 2018 9.480 9.510 9.180 9.330 3,689,112 -0.03(-0.32%)
Apr 06, 2018 9.480 9.750 9.240 9.360 4,672,661 -0.13(-1.37%)
Apr 05, 2018 9.140 9.750 9.090 9.490 10,184,844 +0.39(+4.29%)
Apr 04, 2018 8.620 9.145 8.490 9.100 6,262,476 +0.26(+2.94%)
Apr 03, 2018 8.410 8.860 8.350 8.840 6,136,521 +0.46(+5.49%)
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.