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, 2019 8.119 8.191 7.995 8.164 2,767,981 +0.01(+0.11%)
Feb 27, 2019 8.298 8.307 8.128 8.155 3,885,787 -0.04(-0.54%)
Feb 26, 2019 8.012 8.240 7.959 8.200 4,880,845 +0.24(+3.02%)
Feb 25, 2019 7.914 8.021 7.834 7.959 4,967,490 +0.04(+0.45%)
Feb 22, 2019 7.843 7.932 7.758 7.923 2,890,617 +0.16(+2.07%)
Feb 21, 2019 7.834 7.901 7.674 7.763 3,257,381 -0.13(-1.69%)
Feb 20, 2019 7.816 7.923 7.781 7.897 3,941,451 +0.07(+0.91%)
Feb 19, 2019 7.718 7.865 7.683 7.825 4,781,346 +0.08(+1.04%)
Feb 15, 2019 7.585 7.754 7.567 7.745 5,022,088 +0.29(+3.95%)
Feb 14, 2019 7.382 7.654 7.382 7.451 7,742,265 +0.02(+0.24%)
Feb 13, 2019 6.907 7.531 6.836 7.433 13,542,135 +0.42(+5.97%)
Feb 12, 2019 6.898 7.023 6.827 7.014 4,744,547 +0.29(+4.24%)
Feb 11, 2019 6.578 6.774 6.444 6.729 4,979,949 +0.05(+0.80%)
Feb 08, 2019 6.774 6.774 6.586 6.676 6,375,224 -0.09(-1.32%)
Feb 07, 2019 6.916 6.916 6.711 6.765 6,797,164 -0.22(-3.19%)
Feb 06, 2019 6.916 7.050 6.836 6.987 3,138,533 +0.05(+0.77%)
Feb 05, 2019 6.845 7.023 6.845 6.934 3,752,240 +0.06(+0.91%)
Feb 04, 2019 6.818 6.916 6.783 6.872 3,633,939 +0.01(+0.13%)
Feb 01, 2019 7.005 7.041 6.805 6.863 7,394,676 -0.08(-1.16%)
Jan 31, 2019 7.228 7.228 6.898 6.943 5,178,258 -0.21(-2.99%)
Jan 30, 2019 7.094 7.273 7.086 7.157 5,223,010 +0.14(+2.03%)
Jan 29, 2019 7.023 7.157 6.996 7.014 3,642,116 +0.08(+1.16%)
Jan 28, 2019 6.836 6.934 6.765 6.934 5,037,917 -0.01(-0.13%)
Jan 25, 2019 6.854 6.952 6.774 6.943 5,004,360 +0.16(+2.37%)
Jan 24, 2019 6.756 6.872 6.676 6.783 4,488,661 +0.03(+0.40%)
Jan 23, 2019 6.916 6.970 6.676 6.756 5,941,714 -0.14(-2.07%)
Jan 22, 2019 7.032 7.050 6.818 6.898 4,391,705 -0.36(-4.91%)
Jan 18, 2019 7.246 7.291 7.103 7.255 3,675,122 +0.10(+1.37%)
Jan 17, 2019 6.987 7.246 6.903 7.157 3,676,065 +0.04(+0.63%)
Jan 16, 2019 7.228 7.273 7.059 7.112 4,747,628 -0.13(-1.85%)
Jan 15, 2019 7.175 7.362 7.175 7.246 3,171,996 +0.11(+1.50%)
Jan 14, 2019 7.094 7.219 7.086 7.139 2,741,431 -0.08(-1.11%)
Jan 11, 2019 7.175 7.326 7.112 7.219 2,241,538 -0.09(-1.22%)
Jan 10, 2019 7.112 7.335 7.068 7.308 1,970,620 +0.09(+1.23%)
Jan 09, 2019 7.166 7.246 6.916 7.219 7,979,323 +0.19(+2.66%)
Jan 08, 2019 7.005 7.148 6.889 7.032 4,093,218 +0.09(+1.28%)
Jan 07, 2019 6.907 7.077 6.827 6.943 3,722,519 +0.09(+1.30%)
Jan 04, 2019 6.613 6.876 6.560 6.854 3,945,301 +0.42(+6.51%)
Jan 03, 2019 6.497 6.604 6.346 6.435 3,509,687 -0.04(-0.55%)
Jan 02, 2019 6.123 6.578 6.016 6.471 3,940,486 +0.20(+3.27%)
Dec 31, 2018 6.212 6.346 6.159 6.266 2,950,196 +0.14(+2.33%)
Dec 28, 2018 6.105 6.301 6.061 6.123 4,792,301 +0.04(+0.73%)
Dec 27, 2018 6.016 6.092 5.820 6.078 5,937,588 -0.16(-2.57%)
Dec 26, 2018 5.784 6.248 5.481 6.239 4,789,853 +0.50(+8.70%)
Dec 24, 2018 5.838 5.873 5.731 5.740 2,240,977 -0.17(-2.87%)
Dec 21, 2018 6.034 6.185 5.869 5.909 3,804,714 -0.13(-2.21%)
Dec 20, 2018 6.141 6.274 5.891 6.043 6,031,582 -0.15(-2.45%)
Dec 19, 2018 6.373 6.546 6.150 6.194 4,181,088 -0.12(-1.84%)
Dec 18, 2018 6.524 6.524 6.221 6.310 6,468,139 -0.25(-3.80%)
Dec 17, 2018 6.854 6.952 6.479 6.560 4,953,036 -0.28(-4.04%)
Dec 14, 2018 6.979 7.032 6.800 6.836 3,346,824 -0.23(-3.28%)
Dec 13, 2018 6.970 7.121 6.916 7.068 4,113,282 +0.09(+1.28%)
Dec 12, 2018 6.837 7.224 6.810 6.979 4,099,146 +0.31(+4.65%)
Dec 11, 2018 6.881 7.253 6.660 6.669 4,960,059 +0.04(+0.53%)
Dec 10, 2018 6.713 6.739 6.478 6.633 3,986,195 -0.13(-1.96%)
Dec 07, 2018 7.058 7.227 6.757 6.766 4,757,299 -0.01(-0.13%)
Dec 06, 2018 6.961 7.103 6.704 6.775 5,895,897 -0.43(-6.02%)
Dec 04, 2018 7.333 7.390 7.129 7.209 5,276,152 -0.17(-2.28%)
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.