Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.551 8.670 8.405 8.505 3,876,090 +0.02(+0.22%)
Jul 30, 2019 8.075 8.574 8.047 8.487 3,927,710 +0.34(+4.16%)
Jul 29, 2019 8.469 8.524 8.107 8.148 3,875,439 -0.29(-3.47%)
Jul 26, 2019 8.414 8.538 8.290 8.441 4,755,407 +0.03(+0.33%)
Jul 25, 2019 8.652 8.698 8.276 8.414 6,390,542 -0.15(-1.71%)
Jul 24, 2019 8.753 8.945 8.524 8.560 5,820,844 -0.27(-3.01%)
Jul 23, 2019 8.762 8.881 8.661 8.826 3,558,785 +0.07(+0.84%)
Jul 22, 2019 8.725 8.826 8.707 8.753 2,142,807 +0.04(+0.42%)
Jul 19, 2019 8.505 8.753 8.487 8.716 2,803,928 +0.23(+2.70%)
Jul 18, 2019 8.643 8.771 8.331 8.487 6,226,788 -0.20(-2.32%)
Jul 17, 2019 8.680 8.762 8.533 8.689 6,281,143 +0.09(+1.07%)
Jul 16, 2019 8.716 8.753 8.574 8.597 5,532,312 -0.16(-1.88%)
Jul 15, 2019 8.790 8.826 8.698 8.762 3,987,126 -0.01(-0.10%)
Jul 12, 2019 8.652 8.771 8.625 8.771 3,332,112 +0.12(+1.38%)
Jul 11, 2019 8.597 8.661 8.478 8.652 2,945,738 +0.05(+0.64%)
Jul 10, 2019 8.460 8.684 8.395 8.597 4,945,517 +0.26(+3.08%)
Jul 09, 2019 8.185 8.386 8.102 8.340 4,344,925 +0.11(+1.34%)
Jul 08, 2019 8.175 8.322 8.125 8.230 2,192,305 +0.03(+0.34%)
Jul 05, 2019 8.130 8.235 8.047 8.203 2,655,325 +0.13(+1.59%)
Jul 03, 2019 8.111 8.139 8.001 8.075 1,204,535 -0.01(-0.11%)
Jul 02, 2019 8.121 8.121 7.933 8.084 3,184,328 -0.06(-0.79%)
Jul 01, 2019 8.249 8.377 8.056 8.148 2,657,759 +0.06(+0.79%)
Jun 28, 2019 8.130 8.185 7.937 8.084 2,787,671 -0.03(-0.34%)
Jun 27, 2019 8.230 8.230 8.056 8.111 2,968,403 -0.12(-1.45%)
Jun 26, 2019 8.148 8.395 8.139 8.230 3,270,808 +0.19(+2.39%)
Jun 25, 2019 8.055 8.263 8.011 8.038 4,185,724 -0.01(-0.11%)
Jun 24, 2019 8.093 8.148 7.983 8.047 3,930,873 -0.03(-0.34%)
Jun 21, 2019 8.221 8.285 8.056 8.075 4,887,316 -0.16(-1.89%)
Jun 20, 2019 8.240 8.304 8.121 8.230 4,568,365 +0.20(+2.51%)
Jun 19, 2019 8.185 8.295 7.942 8.029 5,054,292 -0.09(-1.13%)
Jun 18, 2019 8.084 8.253 8.070 8.121 4,360,227 +0.13(+1.61%)
Jun 17, 2019 7.690 8.011 7.690 7.992 3,768,868 +0.23(+2.95%)
Jun 14, 2019 7.699 7.791 7.626 7.763 2,953,731 +0.05(+0.71%)
Jun 13, 2019 7.690 7.781 7.653 7.708 4,112,927 +0.17(+2.27%)
Jun 12, 2019 7.564 7.674 7.509 7.537 4,125,948 -0.14(-1.78%)
Jun 11, 2019 7.683 7.728 7.528 7.674 3,443,339 +0.13(+1.69%)
Jun 10, 2019 7.555 7.655 7.400 7.546 3,103,338 +0.05(+0.61%)
Jun 07, 2019 7.226 7.555 7.199 7.500 4,204,595 +0.31(+4.31%)
Jun 06, 2019 7.117 7.217 7.044 7.190 6,361,729 +0.15(+2.07%)
Jun 05, 2019 7.382 7.382 6.998 7.044 5,369,421 -0.28(-3.86%)
Jun 04, 2019 7.455 7.482 7.290 7.327 4,356,193 -0.03(-0.37%)
Jun 03, 2019 7.582 7.737 7.327 7.354 7,746,410 -0.12(-1.59%)
May 31, 2019 7.409 7.573 7.391 7.473 4,290,301 -0.13(-1.68%)
May 30, 2019 7.637 7.733 7.528 7.601 4,097,964 -0.05(-0.72%)
May 29, 2019 7.400 7.674 7.336 7.655 5,903,632 +0.09(+1.21%)
May 28, 2019 7.628 7.646 7.482 7.564 2,617,975 +0.04(+0.48%)
May 24, 2019 7.619 7.683 7.409 7.528 4,229,474 +0.01(+0.12%)
May 23, 2019 7.582 7.582 7.354 7.518 6,054,884 -0.27(-3.51%)
May 22, 2019 7.893 7.966 7.765 7.792 3,739,704 -0.21(-2.62%)
May 21, 2019 7.838 8.002 7.829 8.002 3,480,985 +0.19(+2.45%)
May 20, 2019 7.883 7.893 7.788 7.810 3,115,692 -0.07(-0.93%)
May 17, 2019 7.938 8.029 7.861 7.883 3,914,272 -0.12(-1.48%)
May 16, 2019 8.102 8.248 7.947 8.002 6,146,666 -0.05(-0.68%)
May 15, 2019 8.057 8.221 7.979 8.057 6,561,968 -0.11(-1.34%)
May 14, 2019 8.011 8.230 8.011 8.166 3,605,638 +0.18(+2.29%)
May 13, 2019 8.157 8.294 7.966 7.984 3,687,294 -0.27(-3.31%)
May 10, 2019 8.166 8.349 8.029 8.257 5,846,913 +0.07(+0.89%)
May 09, 2019 8.048 8.271 7.966 8.184 4,239,922 +0.03(+0.34%)
May 08, 2019 8.102 8.394 8.102 8.157 3,972,809 +0.05(+0.56%)
May 07, 2019 8.139 8.139 7.961 8.111 4,810,143 -0.20(-2.41%)
May 06, 2019 8.084 8.330 8.034 8.312 5,107,150 +0.08(+1.00%)
May 03, 2019 8.431 8.449 8.139 8.230 6,191,706 -0.07(-0.88%)
May 02, 2019 8.449 8.513 8.221 8.303 7,773,055 -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.