Skip to main content

Cenovus Energy Inc (NY: CVE )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.752 8.810 8.545 8.599 3,252,488 -0.12(-1.34%)
Jan 30, 2018 8.905 8.914 8.779 8.716 5,213,263 -0.36(-3.97%)
Jan 29, 2018 9.274 9.292 9.071 9.076 2,040,172 -0.29(-3.08%)
Jan 26, 2018 9.499 9.499 9.328 9.364 4,074,821 -0.03(-0.29%)
Jan 25, 2018 9.715 9.733 9.355 9.391 2,339,169 -0.27(-2.80%)
Jan 24, 2018 9.697 9.796 9.423 9.661 6,170,202 +0.17(+1.80%)
Jan 23, 2018 9.373 9.562 9.274 9.490 2,970,843 +0.14(+1.44%)
Jan 22, 2018 9.238 9.463 9.184 9.355 2,894,152 +0.14(+1.46%)
Jan 19, 2018 9.364 9.382 9.139 9.220 3,624,305 -0.24(-2.57%)
Jan 18, 2018 9.526 9.598 9.396 9.463 2,065,477 -0.14(-1.41%)
Jan 17, 2018 9.535 9.706 9.391 9.598 2,713,902 +0.13(+1.33%)
Jan 16, 2018 9.688 9.814 9.445 9.472 3,754,315 -0.35(-3.57%)
Jan 12, 2018 9.823 9.823 9.823 0 -0.03(-0.27%)
Jan 11, 2018 9.436 10.00 9.418 9.850 4,986,539 +0.43(+4.59%)
Jan 10, 2018 9.571 9.418 4,408,295 +0.08(+0.87%)
Jan 09, 2018 9.103 9.400 9.085 9.337 4,632,453 +0.27(+2.98%)
Jan 08, 2018 9.094 9.103 8.869 9.067 3,928,980 -0.05(-0.49%)
Jan 05, 2018 9.319 9.364 9.031 9.112 5,912,064 -0.22(-2.32%)
Jan 04, 2018 9.337 9.400 9.220 9.328 3,984,469 +0.05(+0.58%)
Jan 03, 2018 8.815 9.310 8.815 9.274 6,557,647 +0.50(+5.75%)
Jan 02, 2018 8.293 8.788 8.284 8.770 3,656,142 +0.55(+6.68%)
Dec 29, 2017 8.221 8.221 8.221 0 -0.07(-0.87%)
Dec 28, 2017 8.104 8.297 8.076 8.293 2,501,095 +0.23(+2.79%)
Dec 27, 2017 8.031 8.104 7.977 8.067 5,304,275 +0.04(+0.45%)
Dec 26, 2017 7.941 8.113 7.833 8.031 3,681,276 +0.13(+1.59%)
Dec 22, 2017 7.887 7.995 7.842 7.905 2,544,806 -0.02(-0.23%)
Dec 21, 2017 7.770 7.964 7.707 7.923 4,077,144 +0.14(+1.85%)
Dec 20, 2017 7.761 7.788 7.662 7.779 2,774,858 +0.10(+1.29%)
Dec 19, 2017 7.689 7.797 7.626 7.680 3,133,866 +0.02(+0.23%)
Dec 18, 2017 7.590 7.842 7.572 7.662 4,045,190 +0.06(+0.83%)
Dec 15, 2017 7.905 7.950 7.590 7.599 11,470,048 -0.35(-4.42%)
Dec 14, 2017 8.284 8.432 7.941 7.950 5,264,221 -0.38(-4.55%)
Dec 13, 2017 8.383 8.392 8.204 8.329 8,908,410 -0.09(-1.06%)
Dec 12, 2017 8.590 8.616 8.374 8.419 3,335,708 -0.17(-1.98%)
Dec 11, 2017 8.491 8.616 8.437 8.590 2,654,967 +0.13(+1.48%)
Dec 08, 2017 8.572 8.625 8.451 8.464 2,459,328 -0.04(-0.42%)
Dec 07, 2017 8.312 8.558 8.267 8.500 2,484,964 +0.18(+2.16%)
Dec 06, 2017 8.572 8.621 8.303 8.321 3,320,028 -0.35(-4.03%)
Dec 05, 2017 8.769 8.825 8.652 8.670 1,882,820 -0.10(-1.12%)
Dec 04, 2017 9.002 9.038 8.742 8.769 3,825,466 -0.30(-3.36%)
Dec 01, 2017 8.715 9.105 8.706 9.074 6,012,798 +0.55(+6.41%)
Nov 30, 2017 8.321 8.706 8.312 8.527 5,110,878 +0.28(+3.37%)
Nov 29, 2017 8.392 8.150 8.249 3,092,083 -0.06(-0.76%)
Nov 28, 2017 8.347 8.410 8.262 8.312 3,533,497 -0.01(-0.11%)
Nov 27, 2017 8.652 8.715 8.195 8.321 5,049,199 -0.44(-5.02%)
Nov 24, 2017 8.805 8.850 8.688 8.760 1,928,012 +0.05(+0.62%)
Nov 22, 2017 8.742 8.850 8.679 8.706 3,481,124 +0.09(+1.04%)
Nov 21, 2017 8.814 8.823 8.590 8.616 4,205,042 -0.13(-1.54%)
Nov 20, 2017 9.056 9.058 8.715 8.751 4,634,134 -0.36(-3.94%)
Nov 17, 2017 9.101 9.181 8.939 9.110 2,672,160 +0.08(+0.89%)
Nov 16, 2017 9.163 9.226 8.993 9.029 2,766,763 -0.09(-0.98%)
Nov 15, 2017 9.011 9.244 8.930 9.119 5,249,237 -0.21(-2.21%)
Nov 14, 2017 9.755 9.755 9.307 9.325 4,291,904 -0.48(-4.94%)
Nov 13, 2017 10.03 10.05 9.782 9.809 4,157,559 -0.29(-2.84%)
Nov 10, 2017 10.14 10.29 10.07 10.10 10,480,663 -0.12(-1.14%)
Nov 09, 2017 10.07 10.32 9.961 10.21 4,682,474 +0.02(+0.18%)
Nov 08, 2017 10.02 10.33 10.02 10.19 6,233,418 +0.14(+1.43%)
Nov 07, 2017 10.05 10.07 9.809 10.05 5,641,668 -0.02(-0.18%)
Nov 06, 2017 9.648 10.07 9.612 10.07 6,310,938 +0.51(+5.35%)
Nov 03, 2017 9.414 9.558 9.298 9.558 7,949,826 +0.22(+2.40%)
Nov 02, 2017 9.387 9.540 9.145 9.334 6,763,531 +0.29(+3.17%)
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.