Skip to main content

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 (%)
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%)
Oct 01, 2019 8.504 8.604 8.178 8.268 3,904,506 -0.24(-2.77%)
Sep 30, 2019 8.713 8.776 8.504 8.504 2,653,450 -0.21(-2.39%)
Sep 27, 2019 8.740 8.903 8.667 8.713 5,297,679 -0.06(-0.72%)
Sep 26, 2019 8.821 8.894 8.658 8.776 2,692,132 -0.04(-0.41%)
Sep 25, 2019 8.685 8.867 8.658 8.812 3,849,541 +0.00(+0.00%)
Sep 24, 2019 8.876 8.885 8.740 8.812 2,406,668 -0.14(-1.52%)
Sep 23, 2019 8.985 9.062 8.917 8.948 2,435,773 -0.08(-0.90%)
Sep 20, 2019 9.093 9.203 8.935 9.030 5,015,864 -0.02(-0.20%)
Sep 19, 2019 9.157 9.193 8.994 9.048 4,861,431 +0.01(+0.10%)
Sep 18, 2019 9.112 9.166 8.939 9.039 7,077,331 -0.16(-1.77%)
Sep 17, 2019 9.447 9.470 9.080 9.202 7,327,968 -0.34(-3.52%)
Sep 16, 2019 9.121 9.810 9.066 9.538 15,219,994 +1.06(+12.51%)
Sep 13, 2019 8.631 8.731 8.377 8.477 5,209,660 -0.14(-1.58%)
Sep 12, 2019 8.296 8.726 8.214 8.613 4,438,866 +0.16(+1.93%)
Sep 11, 2019 8.423 8.558 8.278 8.450 5,330,631 +0.02(+0.21%)
Sep 10, 2019 8.405 8.612 8.346 8.432 3,409,429 +0.08(+0.97%)
Sep 09, 2019 8.332 8.549 8.287 8.351 4,739,136 +0.14(+1.65%)
Sep 06, 2019 8.179 8.224 8.080 8.215 3,041,521 -0.03(-0.33%)
Sep 05, 2019 7.927 8.260 7.927 8.242 5,281,068 +0.38(+4.82%)
Sep 04, 2019 7.936 7.972 7.755 7.864 3,767,612 +0.09(+1.16%)
Sep 03, 2019 7.674 7.791 7.584 7.773 1,841,568 -0.10(-1.26%)
Aug 30, 2019 8.053 8.103 7.864 7.873 3,067,248 -0.14(-1.80%)
Aug 29, 2019 7.755 8.055 7.755 8.017 2,740,092 +0.34(+4.47%)
Aug 28, 2019 7.566 7.692 7.467 7.674 4,875,604 +0.21(+2.78%)
Aug 27, 2019 7.611 7.701 7.458 7.467 3,355,432 -0.12(-1.55%)
Aug 26, 2019 7.593 7.710 7.521 7.584 2,161,630 +0.10(+1.33%)
Aug 23, 2019 7.593 7.809 7.458 7.485 3,005,592 -0.24(-3.15%)
Aug 22, 2019 7.728 7.855 7.679 7.728 2,165,998 +0.03(+0.35%)
Aug 21, 2019 7.485 7.832 7.467 7.701 6,070,939 +0.29(+3.89%)
Aug 20, 2019 7.386 7.485 7.336 7.413 3,369,664 -0.04(-0.48%)
Aug 19, 2019 7.530 7.530 7.368 7.449 3,785,833 +0.08(+1.10%)
Aug 16, 2019 7.431 7.431 7.332 7.368 3,047,953 +0.00(+0.00%)
Aug 15, 2019 7.422 7.489 7.268 7.368 2,749,565 -0.10(-1.33%)
Aug 14, 2019 7.620 7.665 7.372 7.467 3,618,701 -0.40(-5.05%)
Aug 13, 2019 7.656 7.990 7.561 7.864 5,762,190 +0.20(+2.59%)
Aug 12, 2019 7.665 7.746 7.575 7.665 2,522,206 -0.04(-0.47%)
Aug 09, 2019 7.719 7.809 7.629 7.701 2,147,628 +0.05(+0.59%)
Aug 08, 2019 7.494 7.665 7.458 7.656 3,447,785 +0.21(+2.78%)
Aug 07, 2019 7.458 7.543 7.327 7.449 4,056,791 -0.18(-2.36%)
Aug 06, 2019 7.656 7.737 7.539 7.629 3,797,511 +0.01(+0.12%)
Aug 05, 2019 7.755 7.791 7.607 7.620 1,901,811 -0.34(-4.30%)
Aug 02, 2019 8.170 8.287 7.864 7.963 2,961,347 -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.