Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.352 6.636 6.290 6.538 6,219,727 +0.04(+0.54%)
Nov 29, 2018 6.140 6.565 6.140 6.503 7,634,347 +0.36(+5.92%)
Nov 28, 2018 6.219 6.326 6.104 6.140 3,783,476 -0.12(-1.98%)
Nov 27, 2018 6.193 6.308 6.104 6.264 5,756,821 +0.04(+0.71%)
Nov 26, 2018 6.326 6.445 6.131 6.219 7,558,845 -0.09(-1.40%)
Nov 23, 2018 6.591 6.591 6.299 6.308 3,696,641 -0.48(-7.05%)
Nov 21, 2018 6.786 6.786 6.786 0 +0.16(+2.41%)
Nov 20, 2018 6.963 6.963 6.556 6.627 6,310,970 -0.49(-6.85%)
Nov 19, 2018 7.070 7.420 6.910 7.114 7,998,176 -0.07(-0.99%)
Nov 16, 2018 7.424 7.477 7.079 7.185 5,695,311 -0.17(-2.29%)
Nov 15, 2018 7.203 7.468 7.194 7.353 4,615,007 +0.15(+2.09%)
Nov 14, 2018 7.424 7.655 7.115 7.203 6,994,072 -0.18(-2.40%)
Nov 13, 2018 7.681 7.770 7.362 7.380 5,875,174 -0.33(-4.25%)
Nov 12, 2018 8.000 8.035 7.672 7.708 4,452,179 -0.21(-2.68%)
Nov 09, 2018 7.920 8.035 7.601 7.920 4,769,966 -0.21(-2.61%)
Nov 08, 2018 8.080 8.209 8.035 8.133 4,358,741 -0.01(-0.11%)
Nov 07, 2018 8.133 8.222 7.991 8.142 4,362,700 +0.09(+1.10%)
Nov 06, 2018 7.991 8.071 7.889 8.053 3,949,032 +0.08(+1.00%)
Nov 05, 2018 7.849 7.991 7.823 7.973 2,553,557 +0.22(+2.86%)
Nov 02, 2018 7.841 7.938 7.655 7.752 5,063,552 -0.02(-0.23%)
Nov 01, 2018 7.522 7.832 7.504 7.770 6,675,044 +0.27(+3.66%)
Oct 31, 2018 7.593 7.947 7.419 7.495 10,414,185 +0.02(+0.24%)
Oct 30, 2018 7.353 7.495 7.141 7.477 4,599,912 +0.12(+1.69%)
Oct 29, 2018 7.575 7.575 7.247 7.353 6,084,424 -0.18(-2.35%)
Oct 26, 2018 7.362 7.624 7.296 7.530 5,917,448 +0.01(+0.12%)
Oct 25, 2018 7.495 7.561 7.331 7.522 4,635,377 +0.12(+1.68%)
Oct 24, 2018 7.566 7.686 7.362 7.398 7,144,767 -0.12(-1.65%)
Oct 23, 2018 7.442 7.663 7.300 7.522 5,460,677 -0.12(-1.51%)
Oct 22, 2018 7.575 7.646 7.486 7.637 2,989,489 +0.11(+1.41%)
Oct 19, 2018 7.584 7.681 7.508 7.530 4,012,239 +0.00(+0.00%)
Oct 18, 2018 7.548 7.615 7.437 7.530 4,711,193 -0.17(-2.19%)
Oct 17, 2018 7.708 7.743 7.495 7.699 2,966,848 -0.09(-1.14%)
Oct 16, 2018 7.575 7.805 7.535 7.787 4,169,589 +0.28(+3.78%)
Oct 15, 2018 7.770 7.841 7.495 7.504 3,438,099 -0.26(-3.31%)
Oct 12, 2018 8.089 8.089 7.624 7.761 6,227,515 -0.18(-2.23%)
Oct 11, 2018 8.071 8.186 7.894 7.938 4,087,055 -0.27(-3.34%)
Oct 10, 2018 8.851 8.859 8.180 8.213 5,996,945 -0.58(-6.65%)
Oct 09, 2018 8.859 8.921 8.758 8.797 3,459,153 -0.03(-0.30%)
Oct 08, 2018 8.815 8.877 8.726 8.824 2,372,685 -0.12(-1.29%)
Oct 05, 2018 9.107 9.143 8.877 8.939 3,448,543 -0.13(-1.46%)
Oct 04, 2018 9.143 9.169 8.979 9.072 4,093,363 -0.18(-1.92%)
Oct 03, 2018 9.001 9.267 8.886 9.249 4,954,328 +0.28(+3.16%)
Oct 02, 2018 9.187 9.205 8.939 8.966 2,715,879 -0.27(-2.88%)
Oct 01, 2018 9.099 9.432 9.019 9.231 5,564,973 +0.35(+3.89%)
Sep 28, 2018 8.859 8.992 8.780 8.886 2,533,130 -0.02(-0.20%)
Sep 27, 2018 8.399 8.904 8.346 8.904 6,454,621 +0.71(+8.65%)
Sep 26, 2018 8.328 8.399 8.151 8.195 4,248,738 -0.11(-1.28%)
Sep 25, 2018 8.638 8.638 8.297 8.301 2,757,622 -0.23(-2.70%)
Sep 24, 2018 8.416 8.611 8.372 8.532 2,879,295 +0.25(+2.99%)
Sep 21, 2018 8.186 8.346 8.142 8.284 3,024,135 +0.13(+1.63%)
Sep 20, 2018 8.222 8.292 8.097 8.151 4,729,787 -0.02(-0.22%)
Sep 19, 2018 7.973 8.257 7.911 8.168 7,134,856 +0.23(+2.90%)
Sep 18, 2018 7.841 8.000 7.783 7.938 4,212,138 +0.19(+2.40%)
Sep 17, 2018 7.885 7.929 7.699 7.752 2,516,672 -0.10(-1.24%)
Sep 14, 2018 7.920 7.978 7.818 7.849 1,881,844 -0.09(-1.12%)
Sep 13, 2018 8.018 8.071 7.805 7.938 5,230,456 -0.11(-1.32%)
Sep 12, 2018 8.027 8.124 7.947 8.044 3,925,490 +0.11(+1.33%)
Sep 11, 2018 7.965 7.983 7.754 7.939 4,924,335 +0.01(+0.11%)
Sep 10, 2018 8.018 8.388 7.912 7.930 8,538,334 +0.11(+1.35%)
Sep 07, 2018 7.516 7.850 7.269 7.824 7,250,586 +0.04(+0.45%)
Sep 06, 2018 7.895 8.018 7.736 7.789 2,648,479 -0.12(-1.56%)
Sep 05, 2018 7.877 7.934 7.674 7.912 2,423,234 -0.02(-0.22%)
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.