Cenovus Energy Inc (NY: CVE )

17.07 +0.45 (+2.68%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 8.630 8.731 8.298 8.390 3,847,694 -0.24(-2.77%)
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%)
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.