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 (%)
Jun 29, 2018 9.225 9.146 3,908,869 +0.30(+3.39%)
Jun 28, 2018 8.969 9.000 8.784 8.846 5,937,975 -0.09(-0.99%)
Jun 27, 2018 8.952 9.080 8.911 8.934 5,046,634 +0.14(+1.60%)
Jun 26, 2018 8.661 8.851 8.586 8.793 4,052,069 +0.20(+2.36%)
Jun 25, 2018 8.740 8.864 8.525 8.591 2,710,493 -0.14(-1.61%)
Jun 22, 2018 8.397 8.762 8.362 8.732 4,755,743 +0.63(+7.72%)
Jun 21, 2018 8.379 8.438 8.027 8.106 3,628,134 -0.39(-4.56%)
Jun 20, 2018 8.362 8.555 8.362 8.494 2,364,345 +0.20(+2.44%)
Jun 19, 2018 8.168 8.388 8.150 8.291 1,899,028 -0.09(-1.05%)
Jun 18, 2018 8.106 8.450 8.092 8.379 5,926,111 +0.26(+3.15%)
Jun 15, 2018 8.344 8.106 8.124 3,370,387 -0.22(-2.64%)
Jun 14, 2018 8.670 8.688 8.326 8.344 2,419,099 -0.23(-2.67%)
Jun 13, 2018 8.599 8.696 8.542 8.573 2,100,661 -0.03(-0.31%)
Jun 12, 2018 8.669 8.753 8.555 8.599 2,534,419 -0.09(-1.01%)
Jun 11, 2018 8.757 8.801 8.661 8.687 3,123,658 -0.11(-1.29%)
Jun 08, 2018 8.766 8.853 8.713 8.801 2,441,105 +0.00(+0.00%)
Jun 07, 2018 8.924 8.946 8.753 8.801 2,981,433 +0.00(+0.00%)
Jun 06, 2018 8.647 8.801 2,941,035 +0.13(+1.52%)
Jun 05, 2018 8.503 8.722 8.441 8.669 4,532,432 +0.10(+1.12%)
Jun 04, 2018 9.152 9.213 8.301 8.573 16,292,459 -0.54(-5.96%)
Jun 01, 2018 9.283 9.366 9.081 9.116 6,240,850 -0.12(-1.33%)
May 31, 2018 9.160 9.384 9.108 9.239 4,018,759 -0.01(-0.09%)
May 30, 2018 9.169 9.318 9.121 9.248 4,781,667 +0.17(+1.83%)
May 29, 2018 8.862 9.152 8.827 9.081 4,045,376 +0.01(+0.10%)
May 25, 2018 9.073 9.073 9.073 0 -0.44(-4.61%)
May 24, 2018 9.379 9.542 9.187 9.511 3,865,013 -0.06(-0.64%)
May 23, 2018 9.713 9.730 9.520 9.572 4,785,264 -0.24(-2.41%)
May 22, 2018 9.826 10.05 9.748 9.809 6,464,373 +0.12(+1.27%)
May 21, 2018 9.719 9.862 9.585 9.686 2,726,064 +0.03(+0.27%)
May 18, 2018 9.739 9.765 9.660 9.660 4,341,742 -0.16(-1.61%)
May 17, 2018 9.765 9.958 9.721 9.818 6,546,496 +0.28(+2.94%)
May 16, 2018 9.520 9.590 9.423 9.537 3,296,432 +0.02(+0.18%)
May 15, 2018 9.546 9.555 9.397 9.520 3,281,763 -0.08(-0.82%)
May 14, 2018 9.669 9.752 9.564 9.599 3,786,904 +0.01(+0.09%)
May 11, 2018 9.669 9.704 9.555 9.590 2,918,357 -0.09(-0.91%)
May 10, 2018 9.677 9.730 9.581 9.677 4,227,068 +0.07(+0.73%)
May 09, 2018 9.572 9.875 9.564 9.607 12,200,873 +0.20(+2.14%)
May 08, 2018 9.055 9.423 8.783 9.406 8,032,236 +0.22(+2.39%)
May 07, 2018 8.976 9.485 8.976 9.187 7,452,288 +0.31(+3.46%)
May 04, 2018 8.801 8.954 8.766 8.880 4,501,825 +0.03(+0.30%)
May 03, 2018 8.924 9.011 8.836 8.853 3,892,813 -0.07(-0.79%)
May 02, 2018 8.792 9.073 8.783 8.924 3,928,728 +0.11(+1.19%)
May 01, 2018 8.757 8.871 8.678 8.818 3,230,895 +0.03(+0.30%)
Apr 30, 2018 8.731 8.932 8.652 8.792 3,446,708 +0.01(+0.10%)
Apr 27, 2018 8.740 8.836 8.678 8.783 2,836,608 -0.03(-0.30%)
Apr 26, 2018 8.748 8.880 8.503 8.810 7,082,026 +0.08(+0.90%)
Apr 25, 2018 7.802 8.889 7.802 8.731 12,169,890 +0.40(+4.84%)
Apr 24, 2018 8.538 8.582 8.231 8.328 4,274,498 -0.09(-1.04%)
Apr 23, 2018 8.266 8.468 8.231 8.415 3,712,347 -0.03(-0.31%)
Apr 20, 2018 8.766 8.766 8.380 8.441 6,849,109 -0.35(-3.99%)
Apr 19, 2018 9.090 9.239 8.775 8.792 9,553,831 -0.20(-2.24%)
Apr 18, 2018 8.687 9.042 8.661 8.994 5,707,227 +0.43(+5.02%)
Apr 17, 2018 8.740 8.748 8.503 8.564 4,514,517 -0.12(-1.41%)
Apr 16, 2018 8.853 8.946 8.621 8.687 2,973,574 -0.17(-1.88%)
Apr 13, 2018 8.722 9.059 8.713 8.853 7,421,099 +0.18(+2.12%)
Apr 12, 2018 8.678 8.704 8.503 8.669 4,231,202 -0.06(-0.70%)
Apr 11, 2018 8.678 8.932 8.661 8.731 8,775,014 +0.10(+1.12%)
Apr 10, 2018 8.345 8.704 8.315 8.634 5,213,697 +0.46(+5.57%)
Apr 09, 2018 8.310 8.336 8.047 8.179 4,208,515 -0.03(-0.32%)
Apr 06, 2018 8.310 8.547 8.100 8.205 5,330,541 -0.11(-1.37%)
Apr 05, 2018 8.012 8.547 7.968 8.319 11,618,804 +0.34(+4.29%)
Apr 04, 2018 7.556 8.016 7.442 7.977 7,144,192 +0.23(+2.94%)
Apr 03, 2018 7.372 7.767 7.319 7.749 7,000,503 +0.40(+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.