Skip to main content

Cenovus Energy Inc (NY: CVE )

19.56 -0.55 (-2.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.928 8.298 7.747 7.827 9,973,139 +0.02(+0.24%)
Oct 30, 2018 7.678 7.827 7.456 7.808 4,405,104 +0.13(+1.69%)
Oct 29, 2018 7.910 7.910 7.567 7.678 5,826,746 -0.19(-2.35%)
Oct 26, 2018 7.688 7.961 7.618 7.864 5,666,842 +0.01(+0.12%)
Oct 25, 2018 7.827 7.896 7.655 7.854 4,439,067 +0.13(+1.68%)
Oct 24, 2018 7.901 8.025 7.688 7.725 6,842,183 -0.13(-1.65%)
Oct 23, 2018 7.771 8.002 7.623 7.854 5,229,414 -0.12(-1.51%)
Oct 22, 2018 7.910 7.984 7.817 7.975 2,862,883 +0.11(+1.41%)
Oct 19, 2018 7.919 8.021 7.840 7.864 3,842,318 +0.00(+0.00%)
Oct 18, 2018 7.882 7.951 7.766 7.864 4,511,672 -0.18(-2.19%)
Oct 17, 2018 8.049 8.086 7.827 8.039 2,841,200 -0.09(-1.14%)
Oct 16, 2018 7.910 8.150 7.868 8.132 3,993,005 +0.30(+3.78%)
Oct 15, 2018 8.113 8.187 7.827 7.836 3,292,494 -0.27(-3.31%)
Oct 12, 2018 8.446 8.446 7.961 8.104 5,963,777 -0.19(-2.23%)
Oct 11, 2018 8.428 8.548 8.243 8.289 3,913,967 -0.29(-3.34%)
Oct 10, 2018 9.242 9.251 8.541 8.576 5,742,971 -0.61(-6.65%)
Oct 09, 2018 9.251 9.316 9.145 9.186 3,312,657 -0.03(-0.30%)
Oct 08, 2018 9.205 9.270 9.112 9.214 2,272,201 -0.12(-1.29%)
Oct 05, 2018 9.510 9.547 9.270 9.334 3,302,496 -0.14(-1.46%)
Oct 04, 2018 9.547 9.575 9.376 9.473 3,920,007 -0.19(-1.92%)
Oct 03, 2018 9.399 9.677 9.279 9.658 4,744,510 +0.30(+3.16%)
Oct 02, 2018 9.593 9.612 9.334 9.362 2,600,860 -0.28(-2.88%)
Oct 01, 2018 9.501 9.849 9.418 9.640 5,329,294 +0.36(+3.89%)
Sep 28, 2018 9.251 9.390 9.168 9.279 2,425,851 -0.02(-0.20%)
Sep 27, 2018 8.770 9.297 8.715 9.297 6,181,264 +0.74(+8.65%)
Sep 26, 2018 8.696 8.770 8.511 8.557 4,068,802 -0.11(-1.28%)
Sep 25, 2018 9.020 9.020 8.664 8.668 2,640,836 -0.24(-2.70%)
Sep 24, 2018 8.789 8.992 8.742 8.909 2,757,356 +0.26(+2.99%)
Sep 21, 2018 8.548 8.715 8.502 8.650 2,896,061 +0.14(+1.63%)
Sep 20, 2018 8.585 8.659 8.456 8.511 4,529,478 -0.02(-0.22%)
Sep 19, 2018 8.326 8.622 8.261 8.530 6,832,691 +0.24(+2.90%)
Sep 18, 2018 8.187 8.354 8.127 8.289 4,033,752 +0.19(+2.40%)
Sep 17, 2018 8.234 8.280 8.039 8.095 2,410,090 -0.10(-1.24%)
Sep 14, 2018 8.271 8.331 8.164 8.197 1,802,147 -0.09(-1.12%)
Sep 13, 2018 8.372 8.428 8.150 8.289 5,008,943 -0.11(-1.32%)
Sep 12, 2018 8.382 8.483 8.299 8.400 3,759,243 +0.11(+1.33%)
Sep 11, 2018 8.317 8.336 8.096 8.290 4,715,787 +0.01(+0.11%)
Sep 10, 2018 8.372 8.759 8.262 8.280 8,176,731 +0.11(+1.35%)
Sep 07, 2018 7.848 8.198 7.590 8.170 6,943,519 +0.04(+0.45%)
Sep 06, 2018 8.244 8.372 8.078 8.133 2,536,315 -0.13(-1.56%)
Sep 05, 2018 8.225 8.285 8.014 8.262 2,320,608 -0.02(-0.22%)
Sep 04, 2018 8.501 8.520 8.221 8.280 3,995,047 -0.29(-3.33%)
Aug 31, 2018 8.566 8.566 8.566 0 -0.19(-2.21%)
Aug 30, 2018 8.952 9.017 8.437 8.759 7,346,203 -0.22(-2.46%)
Aug 29, 2018 8.998 9.063 8.897 8.980 2,867,285 +0.06(+0.72%)
Aug 28, 2018 9.109 9.173 8.906 8.915 1,874,324 -0.11(-1.22%)
Aug 27, 2018 8.961 9.127 8.906 9.026 2,360,092 +0.12(+1.34%)
Aug 24, 2018 8.768 8.971 8.731 8.906 2,821,688 +0.25(+2.87%)
Aug 23, 2018 8.621 8.658 8.492 8.658 2,812,529 -0.04(-0.42%)
Aug 22, 2018 8.685 8.796 8.653 8.694 3,099,613 +0.11(+1.29%)
Aug 21, 2018 8.575 8.667 8.556 8.584 1,795,070 +0.10(+1.19%)
Aug 20, 2018 8.446 8.520 8.372 8.483 3,547,729 +0.06(+0.76%)
Aug 17, 2018 8.198 8.455 8.115 8.418 4,426,053 +0.31(+3.86%)
Aug 16, 2018 8.142 8.308 8.106 8.106 6,632,236 -0.13(-1.56%)
Aug 15, 2018 8.630 8.644 8.069 8.234 7,884,484 -0.54(-6.18%)
Aug 14, 2018 9.182 9.201 8.777 8.777 6,102,989 -0.33(-3.64%)
Aug 13, 2018 9.099 9.210 9.081 9.109 1,942,260 -0.03(-0.30%)
Aug 10, 2018 9.063 9.182 8.943 9.136 1,863,807 +0.03(+0.30%)
Aug 09, 2018 9.017 9.173 8.994 9.109 2,951,112 +0.08(+0.92%)
Aug 08, 2018 9.173 9.182 8.906 9.026 3,003,650 -0.17(-1.90%)
Aug 07, 2018 9.495 9.569 9.182 9.201 1,817,894 -0.23(-2.44%)
Aug 06, 2018 9.375 9.504 9.357 9.431 957,530 +0.10(+1.08%)
Aug 03, 2018 9.228 9.348 9.191 9.329 1,650,667 +0.08(+0.90%)
Aug 02, 2018 9.155 9.348 9.136 9.247 2,763,353 +0.04(+0.40%)
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.