Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.237 9.450 9.209 9.385 2,164,654 +0.07(+0.79%)
Dec 30, 2019 9.376 9.413 9.246 9.311 2,010,450 +0.01(+0.10%)
Dec 27, 2019 9.431 9.440 9.269 9.302 4,646,516 -0.10(-1.08%)
Dec 26, 2019 9.329 9.468 9.293 9.403 1,471,295 +0.15(+1.60%)
Dec 24, 2019 9.283 9.329 9.200 9.256 1,016,408 -0.03(-0.30%)
Dec 23, 2019 9.126 9.302 9.126 9.283 1,771,222 +0.17(+1.83%)
Dec 20, 2019 9.154 9.191 9.024 9.117 7,525,187 -0.04(-0.40%)
Dec 19, 2019 9.061 9.223 9.043 9.154 2,187,134 +0.06(+0.61%)
Dec 18, 2019 9.117 9.209 9.006 9.098 1,954,756 -0.04(-0.40%)
Dec 17, 2019 9.061 9.228 9.006 9.135 2,504,709 +0.14(+1.54%)
Dec 16, 2019 9.052 9.112 8.950 8.997 2,844,993 +0.06(+0.62%)
Dec 13, 2019 8.895 9.103 8.839 8.941 2,630,571 +0.05(+0.52%)
Dec 12, 2019 8.645 8.950 8.636 8.895 2,715,682 +0.24(+2.74%)
Dec 11, 2019 8.620 8.740 8.556 8.657 2,072,836 +0.01(+0.11%)
Dec 10, 2019 8.427 8.749 8.427 8.648 3,941,594 +0.17(+2.06%)
Dec 09, 2019 8.446 8.648 8.436 8.473 2,753,364 -0.07(-0.86%)
Dec 06, 2019 8.032 8.556 8.009 8.547 6,221,237 +0.54(+6.78%)
Dec 05, 2019 8.142 8.197 7.958 8.004 3,636,962 -0.09(-1.14%)
Dec 04, 2019 7.986 8.188 7.894 8.096 6,634,952 +0.25(+3.17%)
Dec 03, 2019 7.995 8.032 7.838 7.848 2,814,382 -0.27(-3.29%)
Dec 02, 2019 8.197 8.252 8.059 8.114 2,468,132 -0.06(-0.79%)
Nov 29, 2019 8.280 8.289 8.142 8.179 906,729 -0.17(-2.09%)
Nov 27, 2019 8.363 8.381 8.170 8.354 1,937,479 -0.05(-0.55%)
Nov 26, 2019 8.381 8.436 8.271 8.400 3,822,544 +0.04(+0.44%)
Nov 25, 2019 8.262 8.409 8.170 8.363 3,381,973 +0.11(+1.34%)
Nov 22, 2019 8.344 8.400 8.183 8.252 1,860,414 -0.08(-0.99%)
Nov 21, 2019 8.234 8.400 8.197 8.335 2,896,420 +0.14(+1.68%)
Nov 20, 2019 8.170 8.409 8.078 8.197 3,102,467 +0.02(+0.22%)
Nov 19, 2019 8.381 8.390 8.124 8.179 3,577,737 -0.24(-2.84%)
Nov 18, 2019 8.501 8.501 8.363 8.418 1,874,522 -0.11(-1.29%)
Nov 15, 2019 8.400 8.611 8.372 8.528 1,803,024 +0.21(+2.54%)
Nov 14, 2019 8.538 8.579 8.308 8.317 2,183,061 -0.19(-2.27%)
Nov 13, 2019 8.436 8.528 8.381 8.510 1,804,384 +0.01(+0.11%)
Nov 12, 2019 8.620 8.740 8.473 8.501 1,845,728 -0.11(-1.28%)
Nov 11, 2019 8.298 8.620 8.298 8.611 3,715,294 +0.17(+2.07%)
Nov 08, 2019 8.409 8.482 8.252 8.436 2,527,690 -0.03(-0.33%)
Nov 07, 2019 8.234 8.593 8.225 8.464 4,082,647 +0.35(+4.31%)
Nov 06, 2019 8.271 8.317 8.078 8.114 4,595,335 -0.22(-2.65%)
Nov 05, 2019 8.197 8.436 8.197 8.335 3,431,940 +0.16(+1.91%)
Nov 04, 2019 8.133 8.344 8.105 8.179 3,652,675 +0.16(+1.95%)
Nov 01, 2019 7.884 8.151 7.875 8.022 4,760,600 +0.21(+2.71%)
Oct 31, 2019 7.949 7.976 7.627 7.811 6,678,464 -0.15(-1.85%)
Oct 30, 2019 8.151 8.206 7.838 7.958 6,156,040 -0.19(-2.37%)
Oct 29, 2019 7.930 8.252 7.889 8.151 2,837,819 +0.15(+1.84%)
Oct 28, 2019 8.133 8.252 7.949 8.004 3,327,552 -0.06(-0.80%)
Oct 25, 2019 8.050 8.197 8.013 8.068 3,191,704 -0.01(-0.11%)
Oct 24, 2019 8.234 8.298 7.958 8.078 2,748,150 -0.16(-1.90%)
Oct 23, 2019 7.995 8.308 7.930 8.234 5,252,693 +0.25(+3.11%)
Oct 22, 2019 7.976 8.193 7.806 7.986 4,956,833 -0.06(-0.69%)
Oct 21, 2019 7.903 8.119 7.848 8.041 2,590,329 +0.14(+1.75%)
Oct 18, 2019 7.995 8.022 7.843 7.903 2,948,663 -0.06(-0.69%)
Oct 17, 2019 7.958 7.967 7.820 7.958 3,755,669 +0.05(+0.58%)
Oct 16, 2019 7.848 8.018 7.848 7.912 3,237,640 +0.06(+0.70%)
Oct 15, 2019 7.710 8.050 7.710 7.857 4,410,930 +0.08(+1.07%)
Oct 14, 2019 7.756 7.875 7.700 7.774 1,816,690 -0.12(-1.52%)
Oct 11, 2019 7.608 7.949 7.599 7.894 6,479,386 +0.38(+5.02%)
Oct 10, 2019 7.443 7.526 7.369 7.516 3,422,204 +0.13(+1.74%)
Oct 09, 2019 7.562 7.599 7.365 7.388 5,090,529 -0.09(-1.23%)
Oct 08, 2019 7.802 7.802 7.452 7.480 6,395,388 -0.40(-5.13%)
Oct 07, 2019 7.940 8.064 7.746 7.884 4,792,626 +0.04(+0.47%)
Oct 04, 2019 8.068 8.142 7.802 7.848 2,876,708 -0.23(-2.85%)
Oct 03, 2019 7.958 8.137 7.884 8.078 4,643,897 +0.06(+0.69%)
Oct 02, 2019 8.363 8.381 7.926 8.022 7,325,569 -0.37(-4.39%)
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.