Skip to main content

Cenovus Energy Inc (NY: CVE )

17.18 +0.56 (+3.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 8.097 8.159 7.848 7.928 4,537,133 -0.28(-3.36%)
May 30, 2017 8.257 8.328 8.133 8.204 3,140,139 -0.13(-1.60%)
May 26, 2017 8.239 8.364 8.150 8.337 3,975,805 +0.15(+1.85%)
May 25, 2017 8.470 8.630 8.141 8.186 4,506,684 -0.32(-3.76%)
May 24, 2017 8.577 8.604 8.408 8.506 2,879,146 -0.04(-0.42%)
May 23, 2017 8.657 8.666 8.466 8.541 4,231,058 -0.04(-0.52%)
May 22, 2017 8.630 8.657 8.568 8.586 1,676,307 -0.02(-0.21%)
May 19, 2017 8.337 8.604 8.301 8.604 3,434,419 +0.36(+4.31%)
May 18, 2017 8.204 8.368 8.097 8.248 4,529,900 -0.01(-0.11%)
May 17, 2017 8.488 8.532 8.235 8.257 5,044,553 -0.26(-3.03%)
May 16, 2017 8.790 8.808 8.479 8.515 2,632,289 -0.21(-2.44%)
May 15, 2017 8.781 8.835 8.666 8.728 3,845,475 +0.20(+2.29%)
May 12, 2017 8.515 8.550 8.381 8.532 2,762,828 +0.06(+0.73%)
May 11, 2017 8.817 8.817 8.453 8.470 2,579,037 -0.31(-3.54%)
May 10, 2017 8.559 8.852 8.488 8.781 5,020,481 +0.34(+4.00%)
May 09, 2017 8.577 8.577 8.368 8.444 1,929,997 -0.11(-1.25%)
May 08, 2017 8.408 8.568 8.368 8.550 3,057,386 +0.14(+1.69%)
May 05, 2017 8.230 8.435 8.159 8.408 4,344,941 +0.22(+2.71%)
May 04, 2017 8.532 8.541 8.177 8.186 6,541,422 -0.44(-5.05%)
May 03, 2017 8.657 8.764 8.621 8.621 4,497,353 -0.04(-0.51%)
May 02, 2017 8.772 8.826 8.630 8.666 4,783,872 -0.10(-1.12%)
May 01, 2017 8.826 8.861 8.715 8.764 6,420,866 -0.11(-1.20%)
Apr 28, 2017 8.879 9.057 8.826 8.870 6,186,841 +0.03(+0.30%)
Apr 27, 2017 9.137 9.146 8.697 8.844 8,586,760 -0.30(-3.30%)
Apr 26, 2017 9.368 9.395 9.119 9.146 6,176,042 -0.20(-2.09%)
Apr 25, 2017 9.252 9.350 9.181 9.341 3,979,467 +0.04(+0.48%)
Apr 24, 2017 9.430 9.466 9.297 9.297 2,792,873 -0.03(-0.29%)
Apr 21, 2017 9.110 9.350 9.048 9.324 4,598,299 +0.19(+2.04%)
Apr 20, 2017 9.217 9.341 9.084 9.137 4,472,806 -0.05(-0.58%)
Apr 19, 2017 9.510 9.510 9.172 9.190 4,165,949 -0.35(-3.63%)
Apr 18, 2017 9.617 9.732 9.506 9.537 3,786,425 -0.14(-1.47%)
Apr 17, 2017 9.563 9.723 9.510 9.679 4,092,483 +0.17(+1.78%)
Apr 13, 2017 9.732 9.741 9.457 9.510 3,680,146 -0.17(-1.74%)
Apr 12, 2017 9.821 9.848 9.488 9.679 7,455,347 -0.12(-1.27%)
Apr 11, 2017 10.03 10.03 9.688 9.803 5,449,629 -0.20(-2.04%)
Apr 10, 2017 9.812 10.02 9.803 10.01 5,234,631 +0.27(+2.74%)
Apr 07, 2017 10.08 10.13 9.732 9.741 7,182,615 -0.28(-2.84%)
Apr 06, 2017 10.08 10.11 9.950 10.03 5,967,736 +0.03(+0.27%)
Apr 05, 2017 10.04 10.18 9.910 9.999 8,967,116 +0.15(+1.53%)
Apr 04, 2017 9.901 9.937 9.706 9.848 5,747,664 -0.08(-0.81%)
Apr 03, 2017 10.09 10.11 9.857 9.928 6,169,311 -0.12(-1.15%)
Mar 31, 2017 10.12 10.19 9.879 10.04 13,874,734 +0.01(+0.09%)
Mar 30, 2017 10.51 10.57 10.03 10.03 50,684,892 -1.59(-13.68%)
Mar 29, 2017 11.48 11.84 11.46 11.63 4,742,909 +0.10(+0.85%)
Mar 28, 2017 11.39 11.56 11.27 11.53 2,138,309 +0.22(+1.97%)
Mar 27, 2017 11.04 11.36 11.03 11.31 2,603,924 +0.10(+0.87%)
Mar 24, 2017 11.31 11.40 11.07 11.21 2,073,105 +0.03(+0.24%)
Mar 23, 2017 11.30 11.40 11.16 11.18 2,215,804 -0.17(-1.49%)
Mar 22, 2017 10.92 11.39 10.85 11.35 3,564,032 +0.36(+3.23%)
Mar 21, 2017 11.22 11.23 10.91 10.99 3,624,944 -0.13(-1.20%)
Mar 20, 2017 10.91 11.14 10.91 11.13 1,569,961 +0.14(+1.29%)
Mar 17, 2017 11.11 11.19 10.95 10.99 1,794,228 -0.09(-0.80%)
Mar 16, 2017 11.19 11.29 10.99 11.07 1,614,106 -0.05(-0.48%)
Mar 15, 2017 10.75 11.20 10.72 11.13 4,974,108 +0.57(+5.39%)
Mar 14, 2017 10.51 10.61 10.36 10.56 2,386,480 -0.08(-0.75%)
Mar 13, 2017 10.67 10.74 10.55 10.64 2,193,771 -0.06(-0.61%)
Mar 10, 2017 10.66 10.72 10.49 10.70 1,978,610 +0.13(+1.26%)
Mar 09, 2017 10.82 10.88 10.42 10.57 3,670,230 -0.28(-2.61%)
Mar 08, 2017 11.14 11.32 10.85 10.85 1,683,080 -0.42(-3.69%)
Mar 07, 2017 11.41 11.41 11.17 11.27 1,626,484 -0.12(-1.01%)
Mar 06, 2017 11.27 11.44 11.14 11.39 1,474,452 +0.07(+0.63%)
Mar 03, 2017 11.15 11.36 11.12 11.32 1,453,675 +0.19(+1.67%)
Mar 02, 2017 11.17 11.30 11.11 11.13 1,435,541 -0.17(-1.49%)
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.