Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 9.118 9.328 9.090 9.264 2,192,979 +0.07(+0.79%)
Dec 30, 2019 9.255 9.291 9.127 9.191 2,036,758 +0.01(+0.10%)
Dec 27, 2019 9.309 9.319 9.150 9.182 4,707,318 -0.10(-1.08%)
Dec 26, 2019 9.209 9.346 9.172 9.282 1,490,547 +0.15(+1.60%)
Dec 24, 2019 9.163 9.209 9.081 9.136 1,029,708 -0.03(-0.30%)
Dec 23, 2019 9.008 9.182 9.008 9.163 1,794,399 +0.16(+1.83%)
Dec 20, 2019 9.036 9.072 8.908 8.999 7,623,657 -0.04(-0.40%)
Dec 19, 2019 8.944 9.104 8.926 9.036 2,215,754 +0.05(+0.61%)
Dec 18, 2019 8.999 9.090 8.890 8.981 1,980,335 -0.04(-0.40%)
Dec 17, 2019 8.944 9.109 8.890 9.017 2,537,484 +0.14(+1.54%)
Dec 16, 2019 8.935 8.995 8.835 8.880 2,882,221 +0.05(+0.62%)
Dec 13, 2019 8.780 8.985 8.725 8.826 2,664,993 +0.05(+0.52%)
Dec 12, 2019 8.534 8.835 8.524 8.780 2,751,217 +0.25(+2.92%)
Dec 11, 2019 8.495 8.613 8.432 8.531 2,103,442 +0.01(+0.11%)
Dec 10, 2019 8.305 8.622 8.305 8.522 3,999,793 +0.17(+2.06%)
Dec 09, 2019 8.323 8.522 8.314 8.350 2,794,019 -0.07(-0.86%)
Dec 06, 2019 7.915 8.432 7.892 8.423 6,313,095 +0.53(+6.78%)
Dec 05, 2019 8.024 8.078 7.842 7.888 3,690,663 -0.09(-1.14%)
Dec 04, 2019 7.869 8.069 7.779 7.978 6,732,919 +0.24(+3.17%)
Dec 03, 2019 7.879 7.915 7.724 7.734 2,855,937 -0.26(-3.29%)
Dec 02, 2019 8.078 8.132 7.942 7.996 2,504,574 -0.06(-0.79%)
Nov 29, 2019 8.160 8.169 8.024 8.060 920,117 -0.17(-2.09%)
Nov 27, 2019 8.241 8.259 8.051 8.232 1,966,086 -0.05(-0.55%)
Nov 26, 2019 8.259 8.314 8.151 8.277 3,878,985 +0.04(+0.44%)
Nov 25, 2019 8.141 8.287 8.051 8.241 3,431,909 +0.11(+1.34%)
Nov 22, 2019 8.223 8.277 8.064 8.132 1,887,884 -0.08(-0.99%)
Nov 21, 2019 8.114 8.277 8.078 8.214 2,939,187 +0.14(+1.68%)
Nov 20, 2019 8.051 8.287 7.960 8.078 3,148,276 +0.02(+0.22%)
Nov 19, 2019 8.259 8.268 8.005 8.060 3,630,563 -0.24(-2.84%)
Nov 18, 2019 8.377 8.377 8.241 8.296 1,902,199 -0.11(-1.29%)
Nov 15, 2019 8.277 8.486 8.250 8.404 1,829,646 +0.21(+2.54%)
Nov 14, 2019 8.413 8.454 8.187 8.196 2,215,294 -0.19(-2.27%)
Nov 13, 2019 8.314 8.404 8.259 8.386 1,831,027 +0.01(+0.11%)
Nov 12, 2019 8.495 8.613 8.350 8.377 1,872,981 -0.11(-1.28%)
Nov 11, 2019 8.178 8.495 8.178 8.486 3,770,152 +0.17(+2.07%)
Nov 08, 2019 8.287 8.359 8.132 8.314 2,565,012 -0.03(-0.33%)
Nov 07, 2019 8.114 8.468 8.105 8.341 4,142,928 +0.34(+4.31%)
Nov 06, 2019 8.151 8.196 7.960 7.996 4,663,186 -0.22(-2.65%)
Nov 05, 2019 8.078 8.314 8.078 8.214 3,482,613 +0.15(+1.91%)
Nov 04, 2019 8.015 8.223 7.987 8.060 3,706,608 +0.15(+1.95%)
Nov 01, 2019 7.770 8.033 7.761 7.906 4,830,892 +0.21(+2.71%)
Oct 31, 2019 7.833 7.860 7.516 7.697 6,777,074 -0.15(-1.85%)
Oct 30, 2019 8.033 8.087 7.724 7.842 6,246,935 -0.19(-2.37%)
Oct 29, 2019 7.815 8.132 7.774 8.033 2,879,720 +0.15(+1.84%)
Oct 28, 2019 8.015 8.132 7.833 7.888 3,376,684 -0.06(-0.80%)
Oct 25, 2019 7.933 8.078 7.897 7.951 3,238,831 -0.01(-0.11%)
Oct 24, 2019 8.114 8.178 7.842 7.960 2,788,727 -0.15(-1.90%)
Oct 23, 2019 7.879 8.187 7.815 8.114 5,330,250 +0.24(+3.11%)
Oct 22, 2019 7.860 8.073 7.693 7.869 5,030,022 -0.05(-0.69%)
Oct 21, 2019 7.788 8.001 7.734 7.924 2,628,576 +0.14(+1.75%)
Oct 18, 2019 7.879 7.906 7.729 7.788 2,992,201 -0.05(-0.69%)
Oct 17, 2019 7.842 7.851 7.706 7.842 3,811,122 +0.05(+0.58%)
Oct 16, 2019 7.734 7.901 7.734 7.797 3,285,444 +0.05(+0.70%)
Oct 15, 2019 7.598 7.933 7.598 7.743 4,476,059 +0.08(+1.07%)
Oct 14, 2019 7.643 7.761 7.588 7.661 1,843,514 -0.12(-1.52%)
Oct 11, 2019 7.498 7.833 7.489 7.779 6,575,056 +0.37(+5.02%)
Oct 10, 2019 7.335 7.416 7.262 7.407 3,472,734 +0.13(+1.74%)
Oct 09, 2019 7.452 7.489 7.258 7.280 5,165,692 -0.09(-1.23%)
Oct 08, 2019 7.688 7.688 7.344 7.371 6,489,818 -0.40(-5.13%)
Oct 07, 2019 7.824 7.947 7.634 7.770 4,863,391 +0.04(+0.47%)
Oct 04, 2019 7.951 8.024 7.688 7.734 2,919,183 -0.23(-2.85%)
Oct 03, 2019 7.842 8.019 7.770 7.960 4,712,466 +0.05(+0.69%)
Oct 02, 2019 8.241 8.259 7.811 7.906 7,433,733 -0.36(-4.39%)
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.