Skip to main content

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.708 7.734 7.395 7.574 6,887,452 -0.14(-1.85%)
Oct 30, 2019 7.904 7.957 7.601 7.717 6,348,679 -0.19(-2.37%)
Oct 29, 2019 7.690 8.002 7.650 7.904 2,926,622 +0.14(+1.84%)
Oct 28, 2019 7.886 8.002 7.708 7.761 3,431,680 -0.06(-0.80%)
Oct 25, 2019 7.806 7.949 7.770 7.824 3,291,581 -0.01(-0.11%)
Oct 24, 2019 7.984 8.047 7.717 7.833 2,834,147 -0.15(-1.90%)
Oct 23, 2019 7.752 8.056 7.690 7.984 5,417,064 +0.24(+3.11%)
Oct 22, 2019 7.734 7.944 7.569 7.743 5,111,946 -0.05(-0.69%)
Oct 21, 2019 7.663 7.873 7.610 7.797 2,671,388 +0.13(+1.75%)
Oct 18, 2019 7.752 7.779 7.605 7.663 3,040,935 -0.05(-0.69%)
Oct 17, 2019 7.717 7.726 7.583 7.717 3,873,194 +0.04(+0.58%)
Oct 16, 2019 7.610 7.775 7.610 7.672 3,338,954 +0.05(+0.70%)
Oct 15, 2019 7.476 7.806 7.476 7.618 4,548,960 +0.08(+1.07%)
Oct 14, 2019 7.520 7.636 7.467 7.538 1,873,539 -0.12(-1.52%)
Oct 11, 2019 7.378 7.708 7.369 7.654 6,682,144 +0.37(+5.02%)
Oct 10, 2019 7.217 7.297 7.146 7.288 3,529,294 +0.12(+1.74%)
Oct 09, 2019 7.333 7.369 7.141 7.164 5,249,826 -0.09(-1.23%)
Oct 08, 2019 7.565 7.565 7.226 7.253 6,595,517 -0.39(-5.13%)
Oct 07, 2019 7.699 7.819 7.511 7.645 4,942,601 +0.04(+0.47%)
Oct 04, 2019 7.824 7.895 7.565 7.610 2,966,728 -0.22(-2.85%)
Oct 03, 2019 7.717 7.891 7.645 7.833 4,789,218 +0.05(+0.69%)
Oct 02, 2019 8.109 8.127 7.685 7.779 7,554,807 -0.36(-4.39%)
Oct 01, 2019 8.368 8.466 8.047 8.136 3,968,099 -0.23(-2.77%)
Sep 30, 2019 8.573 8.635 8.368 8.368 2,696,666 -0.21(-2.39%)
Sep 27, 2019 8.600 8.760 8.528 8.573 5,383,962 -0.06(-0.72%)
Sep 26, 2019 8.680 8.751 8.520 8.635 2,735,978 -0.04(-0.41%)
Sep 25, 2019 8.546 8.725 8.520 8.671 3,912,238 +0.00(+0.00%)
Sep 24, 2019 8.734 8.743 8.600 8.671 2,445,865 -0.13(-1.52%)
Sep 23, 2019 8.841 8.916 8.774 8.805 2,475,444 -0.08(-0.90%)
Sep 20, 2019 8.948 9.056 8.792 8.885 5,097,557 -0.02(-0.20%)
Sep 19, 2019 9.010 9.046 8.850 8.903 4,940,609 +0.01(+0.10%)
Sep 18, 2019 8.966 9.019 8.796 8.894 7,192,599 -0.16(-1.77%)
Sep 17, 2019 9.296 9.318 8.934 9.055 7,447,319 -0.33(-3.52%)
Sep 16, 2019 8.974 9.652 8.921 9.385 15,467,882 +1.04(+12.51%)
Sep 13, 2019 8.493 8.591 8.243 8.341 5,294,510 -0.13(-1.58%)
Sep 12, 2019 8.163 8.586 8.082 8.475 4,511,162 +0.16(+1.93%)
Sep 11, 2019 8.288 8.421 8.146 8.314 5,417,451 +0.02(+0.21%)
Sep 10, 2019 8.270 8.474 8.212 8.297 3,464,959 +0.08(+0.97%)
Sep 09, 2019 8.199 8.412 8.155 8.217 4,816,322 +0.13(+1.65%)
Sep 06, 2019 8.048 8.092 7.951 8.084 3,091,059 -0.03(-0.33%)
Sep 05, 2019 7.800 8.128 7.800 8.110 5,367,081 +0.37(+4.82%)
Sep 04, 2019 7.809 7.844 7.631 7.738 3,828,975 +0.09(+1.16%)
Sep 03, 2019 7.551 7.667 7.462 7.649 1,871,562 -0.10(-1.26%)
Aug 30, 2019 7.924 7.973 7.738 7.746 3,117,204 -0.14(-1.80%)
Aug 29, 2019 7.631 7.925 7.631 7.888 2,784,721 +0.34(+4.47%)
Aug 28, 2019 7.445 7.569 7.347 7.551 4,955,013 +0.20(+2.78%)
Aug 27, 2019 7.489 7.578 7.338 7.347 3,410,082 -0.12(-1.55%)
Aug 26, 2019 7.471 7.587 7.400 7.462 2,196,837 +0.10(+1.33%)
Aug 23, 2019 7.471 7.684 7.338 7.365 3,054,545 -0.24(-3.15%)
Aug 22, 2019 7.604 7.729 7.556 7.604 2,201,276 +0.03(+0.35%)
Aug 21, 2019 7.365 7.706 7.347 7.578 6,169,817 +0.28(+3.89%)
Aug 20, 2019 7.267 7.365 7.218 7.294 3,424,545 -0.04(-0.48%)
Aug 19, 2019 7.409 7.409 7.250 7.329 3,847,493 +0.08(+1.10%)
Aug 16, 2019 7.312 7.312 7.214 7.250 3,097,595 +0.00(+0.00%)
Aug 15, 2019 7.303 7.369 7.152 7.250 2,794,347 -0.10(-1.33%)
Aug 14, 2019 7.498 7.542 7.254 7.347 3,677,638 -0.39(-5.05%)
Aug 13, 2019 7.533 7.862 7.440 7.738 5,856,040 +0.20(+2.59%)
Aug 12, 2019 7.542 7.622 7.454 7.542 2,563,285 -0.04(-0.47%)
Aug 09, 2019 7.596 7.684 7.507 7.578 2,182,606 +0.04(+0.59%)
Aug 08, 2019 7.374 7.542 7.338 7.533 3,503,939 +0.20(+2.78%)
Aug 07, 2019 7.338 7.423 7.210 7.329 4,122,865 -0.18(-2.36%)
Aug 06, 2019 7.533 7.613 7.418 7.507 3,859,362 +0.01(+0.12%)
Aug 05, 2019 7.631 7.667 7.485 7.498 1,932,786 -0.34(-4.30%)
Aug 02, 2019 8.039 8.155 7.738 7.835 3,009,578 -0.23(-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.