Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.417 8.534 8.272 8.372 3,938,015 +0.02(+0.22%)
Jul 30, 2019 7.948 8.439 7.921 8.354 3,990,460 +0.33(+4.16%)
Jul 29, 2019 8.336 8.390 7.979 8.020 3,937,353 -0.29(-3.47%)
Jul 26, 2019 8.281 8.403 8.160 8.309 4,831,379 +0.03(+0.33%)
Jul 25, 2019 8.516 8.561 8.146 8.281 6,492,638 -0.14(-1.71%)
Jul 24, 2019 8.615 8.805 8.390 8.426 5,913,838 -0.26(-3.01%)
Jul 23, 2019 8.624 8.742 8.525 8.687 3,615,641 +0.07(+0.84%)
Jul 22, 2019 8.588 8.687 8.570 8.615 2,177,040 +0.04(+0.42%)
Jul 19, 2019 8.372 8.615 8.354 8.579 2,848,723 +0.23(+2.70%)
Jul 18, 2019 8.507 8.633 8.200 8.354 6,326,268 -0.20(-2.32%)
Jul 17, 2019 8.543 8.624 8.399 8.552 6,381,491 +0.09(+1.07%)
Jul 16, 2019 8.579 8.615 8.439 8.462 5,620,697 -0.16(-1.88%)
Jul 15, 2019 8.651 8.687 8.561 8.624 4,050,825 -0.01(-0.10%)
Jul 12, 2019 8.516 8.633 8.489 8.633 3,385,346 +0.12(+1.38%)
Jul 11, 2019 8.462 8.525 8.345 8.516 2,992,799 +0.05(+0.64%)
Jul 10, 2019 8.327 8.548 8.263 8.462 5,024,527 +0.25(+3.08%)
Jul 09, 2019 8.056 8.254 7.975 8.209 4,414,340 +0.11(+1.34%)
Jul 08, 2019 8.047 8.191 7.997 8.101 2,227,329 +0.03(+0.34%)
Jul 05, 2019 8.002 8.106 7.921 8.074 2,697,746 +0.13(+1.59%)
Jul 03, 2019 7.984 8.011 7.876 7.948 1,223,779 -0.01(-0.11%)
Jul 02, 2019 7.993 7.993 7.808 7.957 3,235,202 -0.06(-0.79%)
Jul 01, 2019 8.119 8.245 7.930 8.020 2,700,219 +0.06(+0.79%)
Jun 28, 2019 8.002 8.056 7.812 7.957 2,832,207 -0.03(-0.34%)
Jun 27, 2019 8.101 8.101 7.930 7.984 3,015,827 -0.12(-1.45%)
Jun 26, 2019 8.020 8.263 8.011 8.101 3,323,063 +0.19(+2.39%)
Jun 25, 2019 7.929 8.133 7.885 7.912 4,252,596 -0.01(-0.11%)
Jun 24, 2019 7.966 8.020 7.857 7.921 3,993,673 -0.03(-0.34%)
Jun 21, 2019 8.092 8.155 7.930 7.948 4,965,397 -0.15(-1.89%)
Jun 20, 2019 8.110 8.173 7.993 8.101 4,641,350 +0.20(+2.51%)
Jun 19, 2019 8.056 8.164 7.817 7.903 5,135,040 -0.09(-1.13%)
Jun 18, 2019 7.957 8.124 7.943 7.993 4,429,887 +0.13(+1.61%)
Jun 17, 2019 7.569 7.885 7.569 7.867 3,829,079 +0.23(+2.95%)
Jun 14, 2019 7.578 7.668 7.506 7.641 3,000,920 +0.05(+0.71%)
Jun 13, 2019 7.569 7.659 7.533 7.587 4,178,636 +0.18(+2.44%)
Jun 12, 2019 7.433 7.541 7.380 7.406 4,198,503 -0.13(-1.78%)
Jun 11, 2019 7.550 7.595 7.397 7.541 3,503,890 +0.13(+1.69%)
Jun 10, 2019 7.424 7.523 7.272 7.415 3,157,910 +0.04(+0.61%)
Jun 07, 2019 7.102 7.424 7.075 7.371 4,278,533 +0.30(+4.31%)
Jun 06, 2019 6.994 7.093 6.922 7.066 6,473,600 +0.14(+2.07%)
Jun 05, 2019 7.254 7.254 6.877 6.922 5,463,842 -0.28(-3.86%)
Jun 04, 2019 7.326 7.353 7.164 7.200 4,432,796 -0.03(-0.37%)
Jun 03, 2019 7.451 7.604 7.200 7.227 7,882,629 -0.12(-1.59%)
May 31, 2019 7.281 7.442 7.263 7.344 4,365,745 -0.13(-1.68%)
May 30, 2019 7.505 7.599 7.397 7.469 4,170,026 -0.05(-0.72%)
May 29, 2019 7.272 7.541 7.209 7.523 6,007,446 +0.09(+1.21%)
May 28, 2019 7.496 7.514 7.353 7.433 2,664,012 +0.04(+0.48%)
May 24, 2019 7.487 7.550 7.281 7.397 4,303,849 +0.01(+0.12%)
May 23, 2019 7.451 7.451 7.227 7.388 6,161,358 -0.27(-3.51%)
May 22, 2019 7.756 7.828 7.631 7.657 3,805,466 -0.21(-2.62%)
May 21, 2019 7.702 7.864 7.693 7.864 3,542,198 +0.19(+2.45%)
May 20, 2019 7.747 7.756 7.653 7.675 3,170,481 -0.07(-0.93%)
May 17, 2019 7.801 7.891 7.725 7.747 3,983,104 -0.12(-1.48%)
May 16, 2019 7.962 8.106 7.810 7.864 6,254,755 -0.05(-0.68%)
May 15, 2019 7.918 8.079 7.841 7.918 6,677,360 -0.11(-1.34%)
May 14, 2019 7.873 8.088 7.873 8.025 3,669,042 +0.18(+2.29%)
May 13, 2019 8.016 8.151 7.828 7.846 3,752,135 -0.27(-3.31%)
May 10, 2019 8.025 8.204 7.891 8.115 5,949,730 +0.07(+0.89%)
May 09, 2019 7.909 8.128 7.828 8.043 4,314,481 +0.03(+0.34%)
May 08, 2019 7.962 8.249 7.962 8.016 4,042,670 +0.04(+0.56%)
May 07, 2019 7.998 7.998 7.823 7.971 4,894,729 -0.20(-2.41%)
May 06, 2019 7.944 8.187 7.895 8.169 5,196,959 +0.08(+1.00%)
May 03, 2019 8.285 8.303 7.998 8.088 6,300,587 -0.07(-0.88%)
May 02, 2019 8.303 8.366 8.079 8.160 7,909,743 -0.26(-3.09%)
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.