Cenovus Energy Inc (NY: CVE )

19.93 +0.09 (+0.43%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.002 9.047 8.805 8.886 5,800,251 -0.04(-0.40%)
Apr 29, 2019 8.967 9.029 8.859 8.922 4,865,603 -0.05(-0.60%)
Apr 26, 2019 9.011 9.047 8.805 8.976 10,283,691 -0.13(-1.48%)
Apr 25, 2019 9.074 9.146 8.989 9.110 6,035,431 -0.03(-0.29%)
Apr 24, 2019 9.496 9.505 9.038 9.137 13,532,319 -0.22(-2.39%)
Apr 23, 2019 9.280 9.388 9.209 9.361 15,023,504 +0.01(+0.10%)
Apr 22, 2019 9.173 9.397 9.155 9.352 6,244,629 +0.30(+3.37%)
Apr 18, 2019 9.110 9.137 8.989 9.047 5,231,846 -0.06(-0.69%)
Apr 17, 2019 8.913 9.133 8.828 9.110 4,987,583 +0.27(+3.04%)
Apr 16, 2019 8.922 8.953 8.796 8.841 6,095,579 +0.07(+0.82%)
Apr 15, 2019 8.895 8.895 8.751 8.769 3,198,444 -0.11(-1.21%)
Apr 12, 2019 9.047 9.128 8.823 8.877 3,732,619 +0.04(+0.41%)
Apr 11, 2019 8.895 9.047 8.814 8.841 6,385,544 -0.15(-1.69%)
Apr 10, 2019 8.644 9.016 8.630 8.994 8,209,824 +0.41(+4.81%)
Apr 09, 2019 8.590 8.617 8.429 8.581 5,889,516 -0.06(-0.73%)
Apr 08, 2019 8.473 8.671 8.473 8.644 6,012,290 +0.22(+2.66%)
Apr 05, 2019 8.079 8.420 8.079 8.420 5,450,211 +0.37(+4.57%)
Apr 04, 2019 8.007 8.083 7.900 8.052 4,775,713 +0.03(+0.34%)
Apr 03, 2019 8.204 8.231 7.909 8.025 4,535,951 -0.13(-1.65%)
Apr 02, 2019 8.195 8.258 8.070 8.160 5,250,228 -0.03(-0.33%)
Apr 01, 2019 8.016 8.187 7.989 8.187 7,241,078 +0.40(+5.18%)
Mar 29, 2019 7.891 7.900 7.666 7.783 3,522,172 +0.06(+0.81%)
Mar 28, 2019 7.666 7.756 7.568 7.720 4,332,202 +0.00(+0.00%)
Mar 27, 2019 7.810 7.855 7.684 7.720 4,875,643 -0.10(-1.26%)
Mar 26, 2019 7.684 7.882 7.684 7.819 4,017,391 +0.18(+2.35%)
Mar 25, 2019 7.801 7.868 7.613 7.640 4,488,843 -0.21(-2.63%)
Mar 22, 2019 8.115 8.115 7.832 7.846 3,581,503 -0.39(-4.79%)
Mar 21, 2019 8.187 8.312 8.137 8.240 3,083,435 +0.02(+0.22%)
Mar 20, 2019 7.926 8.281 7.909 8.222 4,242,925 +0.26(+3.27%)
Mar 19, 2019 8.070 8.115 7.886 7.962 4,983,421 -0.03(-0.34%)
Mar 18, 2019 7.882 8.012 7.882 7.989 3,233,832 +0.13(+1.60%)
Mar 15, 2019 7.846 7.900 7.693 7.864 4,513,181 -0.03(-0.34%)
Mar 14, 2019 7.909 7.971 7.810 7.891 5,362,170 +0.00(+0.00%)
Mar 13, 2019 7.766 7.935 7.766 7.891 5,863,706 +0.15(+1.96%)
Mar 12, 2019 7.677 7.757 7.623 7.739 4,259,605 +0.11(+1.40%)
Mar 11, 2019 7.382 7.659 7.382 7.632 4,913,776 +0.31(+4.26%)
Mar 08, 2019 7.303 7.365 7.093 7.320 5,217,943 -0.21(-2.73%)
Mar 07, 2019 7.489 7.561 7.365 7.525 4,527,910 +0.06(+0.84%)
Mar 06, 2019 7.552 7.565 7.445 7.463 6,195,094 -0.21(-2.67%)
Mar 05, 2019 7.712 7.775 7.570 7.668 5,451,893 -0.03(-0.35%)
Mar 04, 2019 8.078 8.149 7.516 7.694 10,342,335 -0.45(-5.58%)
Mar 01, 2019 8.221 8.261 8.109 8.149 2,848,822 -0.02(-0.22%)
Feb 28, 2019 8.122 8.194 7.998 8.167 2,766,945 +0.01(+0.11%)
Feb 27, 2019 8.301 8.310 8.131 8.158 3,884,333 -0.04(-0.54%)
Feb 26, 2019 8.015 8.244 7.962 8.203 4,879,018 +0.24(+3.02%)
Feb 25, 2019 7.917 8.024 7.837 7.962 4,965,630 +0.04(+0.45%)
Feb 22, 2019 7.846 7.935 7.761 7.926 2,889,535 +0.16(+2.07%)
Feb 21, 2019 7.837 7.904 7.677 7.766 3,256,162 -0.13(-1.69%)
Feb 20, 2019 7.819 7.926 7.784 7.900 3,939,976 +0.07(+0.91%)
Feb 19, 2019 7.721 7.868 7.686 7.828 4,779,556 +0.08(+1.04%)
Feb 15, 2019 7.587 7.757 7.570 7.748 5,020,208 +0.29(+3.95%)
Feb 14, 2019 7.384 7.657 7.384 7.454 7,739,367 +0.02(+0.24%)
Feb 13, 2019 6.910 7.534 6.839 7.436 13,537,066 +0.42(+5.97%)
Feb 12, 2019 6.901 7.026 6.830 7.017 4,742,770 +0.29(+4.24%)
Feb 11, 2019 6.580 6.776 6.446 6.732 4,978,084 +0.05(+0.80%)
Feb 08, 2019 6.776 6.776 6.589 6.678 6,372,837 -0.09(-1.32%)
Feb 07, 2019 6.919 6.919 6.714 6.767 6,794,619 -0.22(-3.19%)
Feb 06, 2019 6.919 7.053 6.839 6.990 3,137,358 +0.05(+0.77%)
Feb 05, 2019 6.847 7.026 6.847 6.937 3,750,835 +0.06(+0.91%)
Feb 04, 2019 6.821 6.919 6.785 6.874 3,632,579 +0.01(+0.13%)
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.