Skip to main content

Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 7.407 7.571 7.389 7.471 4,291,503 -0.13(-1.68%)
May 30, 2019 7.635 7.731 7.525 7.598 4,099,112 -0.05(-0.72%)
May 29, 2019 7.398 7.671 7.334 7.653 5,905,286 +0.09(+1.21%)
May 28, 2019 7.626 7.644 7.480 7.562 2,618,709 +0.04(+0.48%)
May 24, 2019 7.617 7.681 7.407 7.525 4,230,659 +0.01(+0.12%)
May 23, 2019 7.580 7.580 7.352 7.516 6,056,580 -0.27(-3.51%)
May 22, 2019 7.890 7.963 7.763 7.790 3,740,752 -0.21(-2.62%)
May 21, 2019 7.836 8.000 7.826 8.000 3,481,960 +0.19(+2.45%)
May 20, 2019 7.881 7.890 7.785 7.808 3,116,565 -0.07(-0.93%)
May 17, 2019 7.936 8.027 7.858 7.881 3,915,369 -0.12(-1.48%)
May 16, 2019 8.100 8.246 7.945 8.000 6,148,389 -0.05(-0.68%)
May 15, 2019 8.055 8.219 7.977 8.055 6,563,807 -0.11(-1.34%)
May 14, 2019 8.009 8.228 8.009 8.164 3,606,648 +0.18(+2.29%)
May 13, 2019 8.155 8.292 7.963 7.982 3,688,328 -0.27(-3.31%)
May 10, 2019 8.164 8.346 8.027 8.255 5,848,551 +0.07(+0.89%)
May 09, 2019 8.045 8.269 7.963 8.182 4,241,110 +0.03(+0.34%)
May 08, 2019 8.100 8.392 8.100 8.155 3,973,922 +0.05(+0.56%)
May 07, 2019 8.137 8.137 7.959 8.109 4,811,491 -0.20(-2.41%)
May 06, 2019 8.082 8.328 8.032 8.310 5,108,581 +0.08(+1.00%)
May 03, 2019 8.428 8.447 8.137 8.228 6,193,441 -0.07(-0.88%)
May 02, 2019 8.447 8.511 8.219 8.301 7,775,233 -0.26(-3.09%)
May 01, 2019 9.003 9.049 8.565 8.565 7,452,742 -0.47(-5.25%)
Apr 30, 2019 9.158 9.204 8.958 9.040 5,701,614 -0.04(-0.40%)
Apr 29, 2019 9.122 9.186 9.012 9.076 4,782,860 -0.05(-0.60%)
Apr 26, 2019 9.167 9.204 8.958 9.131 10,108,811 -0.14(-1.48%)
Apr 25, 2019 9.231 9.304 9.145 9.268 5,932,795 -0.03(-0.29%)
Apr 24, 2019 9.660 9.669 9.195 9.295 13,302,194 -0.23(-2.39%)
Apr 23, 2019 9.441 9.550 9.368 9.523 14,768,019 +0.01(+0.10%)
Apr 22, 2019 9.332 9.560 9.313 9.514 6,138,435 +0.31(+3.37%)
Apr 18, 2019 9.268 9.295 9.145 9.204 5,142,875 -0.06(-0.69%)
Apr 17, 2019 9.067 9.290 8.980 9.268 4,902,766 +0.27(+3.04%)
Apr 16, 2019 9.076 9.108 8.948 8.994 5,991,920 +0.07(+0.82%)
Apr 15, 2019 9.049 9.049 8.903 8.921 3,144,052 -0.11(-1.21%)
Apr 12, 2019 9.204 9.286 8.976 9.031 3,669,144 +0.04(+0.41%)
Apr 11, 2019 9.049 9.204 8.967 8.994 6,276,954 -0.16(-1.69%)
Apr 10, 2019 8.793 9.172 8.780 9.149 8,070,210 +0.42(+4.81%)
Apr 09, 2019 8.739 8.766 8.574 8.730 5,789,361 -0.06(-0.73%)
Apr 08, 2019 8.620 8.821 8.620 8.793 5,910,047 +0.23(+2.66%)
Apr 05, 2019 8.219 8.565 8.219 8.565 5,357,527 +0.37(+4.57%)
Apr 04, 2019 8.146 8.223 8.036 8.191 4,694,499 +0.03(+0.34%)
Apr 03, 2019 8.346 8.374 8.045 8.164 4,458,814 -0.14(-1.65%)
Apr 02, 2019 8.337 8.401 8.210 8.301 5,160,945 -0.03(-0.33%)
Apr 01, 2019 8.155 8.328 8.127 8.328 7,117,939 +0.41(+5.18%)
Mar 29, 2019 8.027 8.036 7.799 7.918 3,462,275 +0.06(+0.81%)
Mar 28, 2019 7.799 7.890 7.699 7.854 4,258,530 +0.00(+0.00%)
Mar 27, 2019 7.945 7.991 7.817 7.854 4,792,729 -0.10(-1.26%)
Mar 26, 2019 7.817 8.018 7.817 7.954 3,949,073 +0.18(+2.35%)
Mar 25, 2019 7.936 8.004 7.744 7.772 4,412,507 -0.21(-2.63%)
Mar 22, 2019 8.255 8.255 7.968 7.982 3,520,598 -0.40(-4.79%)
Mar 21, 2019 8.328 8.456 8.278 8.383 3,030,999 +0.02(+0.22%)
Mar 20, 2019 8.064 8.424 8.045 8.365 4,170,771 +0.26(+3.27%)
Mar 19, 2019 8.210 8.255 8.023 8.100 4,898,675 -0.03(-0.34%)
Mar 18, 2019 8.018 8.150 8.018 8.127 3,178,838 +0.13(+1.60%)
Mar 15, 2019 7.982 8.036 7.826 8.000 4,436,431 -0.03(-0.34%)
Mar 14, 2019 8.045 8.109 7.945 8.027 5,270,983 -0.05(-0.56%)
Mar 13, 2019 7.945 8.118 7.945 8.073 5,731,425 +0.16(+1.96%)
Mar 12, 2019 7.854 7.936 7.799 7.918 4,163,511 +0.11(+1.40%)
Mar 11, 2019 7.553 7.836 7.553 7.808 4,802,925 +0.32(+4.26%)
Mar 08, 2019 7.472 7.535 7.256 7.489 5,100,230 -0.21(-2.73%)
Mar 07, 2019 7.662 7.735 7.535 7.699 4,425,763 +0.06(+0.84%)
Mar 06, 2019 7.726 7.740 7.617 7.635 6,055,337 -0.21(-2.67%)
Mar 05, 2019 7.890 7.954 7.744 7.845 5,328,902 -0.03(-0.35%)
Mar 04, 2019 8.264 8.337 7.690 7.872 10,109,019 -0.47(-5.58%)
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.