Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.480 9.688 9.329 9.490 12,704,225 -0.01(-0.10%)
Sep 29, 2021 9.339 9.593 9.207 9.499 7,313,168 +0.15(+1.61%)
Sep 28, 2021 9.490 9.707 9.263 9.348 12,407,771 -0.01(-0.10%)
Sep 27, 2021 9.282 9.518 9.225 9.358 12,991,837 +0.33(+3.66%)
Sep 24, 2021 8.971 9.150 8.842 9.027 9,427,977 -0.02(-0.21%)
Sep 23, 2021 8.726 9.141 8.650 9.046 13,849,435 +0.44(+5.15%)
Sep 22, 2021 8.207 8.693 8.169 8.603 13,058,103 +0.63(+7.93%)
Sep 21, 2021 8.056 8.104 7.834 7.971 7,758,024 +0.03(+0.36%)
Sep 20, 2021 7.829 7.952 7.716 7.943 8,815,091 -0.24(-2.88%)
Sep 17, 2021 8.301 8.395 8.131 8.178 7,158,789 -0.19(-2.25%)
Sep 16, 2021 8.518 8.546 8.310 8.367 6,481,824 -0.21(-2.42%)
Sep 15, 2021 8.263 8.584 8.226 8.575 9,579,888 +0.53(+6.57%)
Sep 14, 2021 8.405 8.438 8.013 8.046 5,481,339 -0.26(-3.13%)
Sep 13, 2021 8.043 8.326 8.015 8.307 8,681,504 +0.42(+5.38%)
Sep 10, 2021 8.043 8.085 7.878 7.883 6,055,907 +0.00(+0.00%)
Sep 09, 2021 7.817 7.986 7.760 7.883 6,232,967 -0.02(-0.24%)
Sep 08, 2021 8.156 8.241 7.883 7.902 6,495,798 -0.20(-2.44%)
Sep 07, 2021 8.156 8.278 8.048 8.100 6,095,005 -0.15(-1.83%)
Sep 03, 2021 8.278 8.401 8.198 8.250 5,595,478 -0.08(-1.02%)
Sep 02, 2021 7.958 8.373 7.921 8.335 9,602,748 +0.50(+6.37%)
Sep 01, 2021 7.855 7.958 7.803 7.836 9,053,171 +0.04(+0.48%)
Aug 31, 2021 7.732 7.864 7.659 7.798 13,561,664 +0.03(+0.36%)
Aug 30, 2021 7.930 7.939 7.751 7.770 10,092,428 -0.11(-1.43%)
Aug 27, 2021 7.779 7.935 7.751 7.883 7,555,592 +0.21(+2.70%)
Aug 26, 2021 7.789 7.826 7.633 7.676 5,994,871 -0.18(-2.28%)
Aug 25, 2021 7.817 7.873 7.723 7.855 6,440,388 +0.04(+0.48%)
Aug 24, 2021 7.572 7.826 7.506 7.817 11,680,826 +0.34(+4.53%)
Aug 23, 2021 7.224 7.487 7.186 7.478 10,238,431 +0.48(+6.86%)
Aug 20, 2021 6.866 7.026 6.837 6.998 9,528,443 +0.03(+0.41%)
Aug 19, 2021 7.016 7.035 6.781 6.969 12,956,441 -0.23(-3.14%)
Aug 18, 2021 7.393 7.440 7.195 7.195 9,004,160 -0.13(-1.80%)
Aug 17, 2021 7.346 7.516 7.224 7.327 9,448,965 -0.10(-1.39%)
Aug 16, 2021 7.629 7.629 7.365 7.431 11,382,984 -0.31(-4.01%)
Aug 13, 2021 7.921 7.958 7.723 7.742 5,430,762 -0.20(-2.49%)
Aug 12, 2021 7.892 7.958 7.727 7.939 8,058,860 +0.05(+0.60%)
Aug 11, 2021 7.742 7.902 7.676 7.892 10,219,681 +0.14(+1.82%)
Aug 10, 2021 7.516 7.760 7.497 7.751 5,515,305 +0.28(+3.78%)
Aug 09, 2021 7.487 7.506 7.308 7.468 8,855,338 -0.17(-2.22%)
Aug 06, 2021 7.666 7.713 7.572 7.638 7,819,270 +0.06(+0.75%)
Aug 05, 2021 7.534 7.685 7.464 7.582 9,383,930 +0.23(+3.07%)
Aug 04, 2021 7.798 7.798 7.355 7.355 11,051,790 -0.57(-7.24%)
Aug 03, 2021 7.629 8.019 7.581 7.930 9,435,663 +0.25(+3.31%)
Aug 02, 2021 7.845 8.123 7.666 7.676 5,488,013 -0.18(-2.28%)
Jul 30, 2021 7.817 7.883 7.633 7.855 9,290,917 +0.00(+0.00%)
Jul 29, 2021 7.770 8.147 7.760 7.855 10,961,689 +0.22(+2.84%)
Jul 28, 2021 7.553 7.680 7.431 7.638 12,481,929 +0.09(+1.25%)
Jul 27, 2021 7.695 7.695 7.421 7.544 10,615,407 -0.20(-2.55%)
Jul 26, 2021 7.506 7.831 7.506 7.742 7,890,676 +0.15(+1.99%)
Jul 23, 2021 7.638 7.638 7.473 7.591 4,224,677 +0.00(+0.00%)
Jul 22, 2021 7.671 7.671 7.440 7.591 6,529,384 -0.03(-0.37%)
Jul 21, 2021 7.534 7.737 7.459 7.619 10,121,575 +0.28(+3.85%)
Jul 20, 2021 7.261 7.450 7.085 7.337 9,664,468 +0.05(+0.65%)
Jul 19, 2021 7.308 7.365 7.087 7.290 17,184,176 -0.33(-4.33%)
Jul 16, 2021 8.109 8.118 7.600 7.619 9,442,340 -0.38(-4.71%)
Jul 15, 2021 8.005 8.184 7.916 7.996 10,504,660 -0.13(-1.62%)
Jul 14, 2021 8.561 8.716 8.100 8.128 10,419,599 -0.40(-4.64%)
Jul 13, 2021 8.363 8.556 8.241 8.523 9,909,368 +0.11(+1.34%)
Jul 12, 2021 8.448 8.523 8.335 8.410 6,667,889 -0.18(-2.08%)
Jul 09, 2021 8.580 8.712 8.448 8.589 7,769,863 +0.14(+1.67%)
Jul 08, 2021 8.354 8.599 8.269 8.448 9,276,876 -0.14(-1.64%)
Jul 07, 2021 8.815 8.938 8.514 8.589 9,494,620 -0.26(-2.98%)
Jul 06, 2021 9.117 9.164 8.683 8.853 11,168,628 -0.30(-3.29%)
Jul 02, 2021 9.211 9.248 8.985 9.154 7,754,151 -0.17(-1.82%)
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.