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 (%)
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%)
Feb 01, 2018 8.360 8.407 8.038 8.229 4,236,860 -0.09(-1.05%)
Jan 31, 2018 8.464 8.521 8.264 8.316 3,362,877 -0.11(-1.34%)
Jan 30, 2018 8.613 8.621 8.491 8.430 5,390,201 -0.35(-3.97%)
Jan 29, 2018 8.970 8.987 8.774 8.778 2,109,416 -0.28(-3.08%)
Jan 26, 2018 9.187 9.187 9.022 9.057 4,213,120 -0.03(-0.29%)
Jan 25, 2018 9.396 9.414 9.048 9.083 2,418,560 -0.26(-2.80%)
Jan 24, 2018 9.379 9.475 9.113 9.344 6,379,619 +0.17(+1.80%)
Jan 23, 2018 9.065 9.248 8.970 9.179 3,071,673 +0.13(+1.44%)
Jan 22, 2018 8.935 9.152 8.882 9.048 2,992,379 +0.13(+1.46%)
Jan 19, 2018 9.057 9.074 8.839 8.917 3,747,314 -0.24(-2.57%)
Jan 18, 2018 9.213 9.283 9.087 9.152 2,135,579 -0.13(-1.41%)
Jan 17, 2018 9.222 9.388 9.083 9.283 2,806,011 +0.12(+1.33%)
Jan 16, 2018 9.370 9.492 9.135 9.161 3,881,736 -0.34(-3.57%)
Jan 12, 2018 9.501 9.501 9.501 0 -0.03(-0.27%)
Jan 11, 2018 9.126 9.675 9.109 9.527 5,155,781 +0.42(+4.59%)
Jan 10, 2018 9.257 9.109 4,557,912 +0.08(+0.87%)
Jan 09, 2018 8.804 9.091 8.787 9.031 4,789,678 +0.26(+2.98%)
Jan 08, 2018 8.795 8.804 8.578 8.769 4,062,329 -0.04(-0.49%)
Jan 05, 2018 9.013 9.057 8.734 8.813 6,112,719 -0.21(-2.32%)
Jan 04, 2018 9.031 9.091 8.917 9.022 4,119,701 +0.05(+0.58%)
Jan 03, 2018 8.525 9.004 8.525 8.970 6,780,213 +0.49(+5.75%)
Jan 02, 2018 8.020 8.499 8.012 8.482 3,780,231 +0.53(+6.68%)
Dec 29, 2017 7.951 7.951 7.951 0 -0.07(-0.87%)
Dec 28, 2017 7.837 8.025 7.811 8.020 2,585,982 +0.22(+2.79%)
Dec 27, 2017 7.768 7.837 7.716 7.803 5,484,302 +0.03(+0.45%)
Dec 26, 2017 7.681 7.846 7.576 7.768 3,806,219 +0.12(+1.59%)
Dec 22, 2017 7.628 7.733 7.585 7.646 2,631,176 -0.02(-0.23%)
Dec 21, 2017 7.515 7.703 7.454 7.663 4,215,523 +0.14(+1.85%)
Dec 20, 2017 7.507 7.533 7.411 7.524 2,869,036 +0.10(+1.29%)
Dec 19, 2017 7.437 7.541 7.376 7.428 3,240,229 +0.02(+0.24%)
Dec 18, 2017 7.341 7.585 7.324 7.411 4,182,484 +0.06(+0.83%)
Dec 15, 2017 7.646 7.689 7.341 7.350 11,859,340 -0.34(-4.42%)
Dec 14, 2017 8.012 8.155 7.681 7.689 5,442,888 -0.36(-4.44%)
Dec 13, 2017 8.098 8.107 7.925 8.046 9,221,727 -0.09(-1.06%)
Dec 12, 2017 8.298 8.324 8.090 8.133 3,453,029 -0.16(-1.98%)
Dec 11, 2017 8.202 8.324 8.150 8.298 2,748,344 +0.12(+1.48%)
Dec 08, 2017 8.280 8.332 8.163 8.176 2,545,825 -0.03(-0.42%)
Dec 07, 2017 8.029 8.267 7.986 8.211 2,572,362 +0.17(+2.16%)
Dec 06, 2017 8.280 8.328 8.021 8.038 3,436,797 -0.34(-4.03%)
Dec 05, 2017 8.471 8.525 8.358 8.376 1,949,041 -0.10(-1.12%)
Dec 04, 2017 8.696 8.731 8.445 8.471 3,960,012 -0.29(-3.36%)
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.