Cenovus Energy Inc (NY: CVE )

16.66 -0.05 (-0.33%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 8.841 8.906 8.630 8.630 2,614,841 -0.21(-2.39%)
Sep 27, 2019 8.869 9.034 8.795 8.841 5,220,595 -0.06(-0.72%)
Sep 26, 2019 8.952 9.025 8.786 8.906 2,652,960 -0.04(-0.41%)
Sep 25, 2019 8.814 8.998 8.786 8.943 3,793,528 +0.00(+0.00%)
Sep 24, 2019 9.007 9.016 8.869 8.943 2,371,650 -0.14(-1.52%)
Sep 23, 2019 9.117 9.195 9.048 9.081 2,400,331 -0.08(-0.90%)
Sep 20, 2019 9.228 9.339 9.067 9.163 4,942,881 -0.02(-0.20%)
Sep 19, 2019 9.292 9.329 9.127 9.182 4,790,695 +0.01(+0.10%)
Sep 18, 2019 9.246 9.301 9.071 9.172 6,974,352 -0.17(-1.77%)
Sep 17, 2019 9.586 9.610 9.214 9.338 7,221,343 -0.34(-3.52%)
Sep 16, 2019 9.255 9.955 9.200 9.678 14,998,536 +1.08(+12.51%)
Sep 13, 2019 8.758 8.860 8.501 8.602 5,133,857 -0.14(-1.58%)
Sep 12, 2019 8.418 8.855 8.335 8.740 4,374,278 +0.15(+1.80%)
Sep 11, 2019 8.558 8.695 8.411 8.586 5,246,314 +0.02(+0.21%)
Sep 10, 2019 8.540 8.750 8.480 8.567 3,355,500 +0.08(+0.97%)
Sep 09, 2019 8.466 8.686 8.421 8.485 4,664,174 +0.14(+1.65%)
Sep 06, 2019 8.311 8.356 8.210 8.347 2,993,412 -0.03(-0.33%)
Sep 05, 2019 8.054 8.393 8.054 8.375 5,197,535 +0.38(+4.82%)
Sep 04, 2019 8.063 8.100 7.880 7.990 3,708,017 +0.09(+1.16%)
Sep 03, 2019 7.798 7.917 7.706 7.898 1,812,439 -0.10(-1.26%)
Aug 30, 2019 8.182 8.233 7.990 7.999 3,018,732 -0.15(-1.80%)
Aug 29, 2019 7.880 8.184 7.880 8.146 2,696,751 +0.35(+4.47%)
Aug 28, 2019 7.688 7.816 7.587 7.798 4,798,484 +0.21(+2.78%)
Aug 27, 2019 7.733 7.825 7.578 7.587 3,302,357 -0.12(-1.55%)
Aug 26, 2019 7.715 7.834 7.642 7.706 2,127,438 +0.10(+1.33%)
Aug 23, 2019 7.715 7.935 7.578 7.605 2,958,051 -0.25(-3.15%)
Aug 22, 2019 7.853 7.981 7.802 7.853 2,131,737 +0.03(+0.35%)
Aug 21, 2019 7.605 7.958 7.587 7.825 5,974,912 +0.29(+3.89%)
Aug 20, 2019 7.504 7.605 7.454 7.532 3,316,364 -0.04(-0.48%)
Aug 19, 2019 7.651 7.651 7.486 7.568 3,725,951 +0.08(+1.10%)
Aug 16, 2019 7.550 7.550 7.449 7.486 2,999,742 +0.00(+0.00%)
Aug 15, 2019 7.541 7.610 7.385 7.486 2,706,073 -0.10(-1.33%)
Aug 14, 2019 7.743 7.788 7.491 7.587 3,561,462 -0.40(-5.05%)
Aug 13, 2019 7.779 8.118 7.683 7.990 5,671,047 +0.20(+2.59%)
Aug 12, 2019 7.788 7.871 7.697 7.788 2,482,311 -0.04(-0.47%)
Aug 09, 2019 7.843 7.935 7.752 7.825 2,113,658 +0.05(+0.59%)
Aug 08, 2019 7.614 7.788 7.578 7.779 3,393,250 +0.21(+2.78%)
Aug 07, 2019 7.578 7.665 7.445 7.568 3,992,623 -0.18(-2.36%)
Aug 06, 2019 7.779 7.862 7.660 7.752 3,737,444 +0.01(+0.12%)
Aug 05, 2019 7.880 7.917 7.729 7.743 1,871,729 -0.35(-4.30%)
Aug 02, 2019 8.301 8.421 7.990 8.091 2,914,506 -0.24(-2.86%)
Aug 01, 2019 8.384 8.485 8.146 8.329 3,984,470 -0.17(-2.05%)
Jul 31, 2019 8.549 8.668 8.402 8.503 3,877,177 +0.02(+0.22%)
Jul 30, 2019 8.072 8.572 8.045 8.485 3,928,812 +0.34(+4.16%)
Jul 29, 2019 8.466 8.521 8.104 8.146 3,876,525 -0.29(-3.47%)
Jul 26, 2019 8.411 8.535 8.288 8.439 4,756,740 +0.03(+0.33%)
Jul 25, 2019 8.650 8.695 8.274 8.411 6,392,334 -0.15(-1.71%)
Jul 24, 2019 8.750 8.943 8.521 8.558 5,822,476 -0.27(-3.01%)
Jul 23, 2019 8.760 8.879 8.659 8.824 3,559,783 +0.07(+0.84%)
Jul 22, 2019 8.723 8.824 8.705 8.750 2,143,407 +0.04(+0.42%)
Jul 19, 2019 8.503 8.750 8.485 8.714 2,804,714 +0.23(+2.70%)
Jul 18, 2019 8.641 8.769 8.329 8.485 6,228,534 -0.20(-2.32%)
Jul 17, 2019 8.677 8.760 8.531 8.686 6,282,904 +0.09(+1.07%)
Jul 16, 2019 8.714 8.750 8.572 8.595 5,533,864 -0.16(-1.88%)
Jul 15, 2019 8.787 8.824 8.695 8.760 3,988,244 -0.01(-0.10%)
Jul 12, 2019 8.650 8.769 8.622 8.769 3,333,046 +0.12(+1.38%)
Jul 11, 2019 8.595 8.659 8.476 8.650 2,946,564 +0.05(+0.64%)
Jul 10, 2019 8.457 8.682 8.393 8.595 4,946,904 +0.26(+3.08%)
Jul 09, 2019 8.182 8.384 8.100 8.338 4,346,143 +0.11(+1.34%)
Jul 08, 2019 8.173 8.320 8.123 8.228 2,192,920 +0.03(+0.34%)
Jul 05, 2019 8.127 8.233 8.045 8.201 2,656,069 +0.13(+1.59%)
Jul 03, 2019 8.109 8.137 7.999 8.072 1,204,873 -0.01(-0.11%)
Jul 02, 2019 8.118 8.118 7.930 8.082 3,185,221 -0.06(-0.79%)
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.