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 (%)
Jun 30, 2017 6.288 6.499 6.206 6.348 6,934,211 +0.08(+1.24%)
Jun 29, 2017 6.348 6.516 6.206 6.271 5,169,261 -0.05(-0.82%)
Jun 28, 2017 6.288 6.426 6.249 6.322 4,765,360 +0.08(+1.24%)
Jun 27, 2017 6.021 6.331 6.021 6.245 7,706,409 +0.28(+4.77%)
Jun 26, 2017 6.012 6.034 5.909 5.960 3,724,084 +0.02(+0.29%)
Jun 23, 2017 5.857 5.986 5.823 5.943 4,957,662 +0.09(+1.47%)
Jun 22, 2017 5.943 6.055 5.857 5.857 12,107,108 -0.06(-1.02%)
Jun 21, 2017 6.210 6.322 5.909 5.917 8,634,898 -0.22(-3.51%)
Jun 20, 2017 6.469 6.494 5.909 6.133 18,384,282 -0.58(-8.60%)
Jun 19, 2017 6.856 6.960 6.693 6.710 4,563,504 -0.10(-1.52%)
Jun 16, 2017 6.856 6.856 6.727 6.813 4,287,490 +0.01(+0.13%)
Jun 15, 2017 7.072 7.097 6.744 6.805 5,546,569 -0.30(-4.24%)
Jun 14, 2017 7.408 7.425 7.097 7.106 11,413,605 -0.33(-4.40%)
Jun 13, 2017 7.364 7.502 7.270 7.433 6,816,219 +0.13(+1.77%)
Jun 12, 2017 7.184 7.390 7.076 7.304 9,755,472 +0.24(+3.39%)
Jun 09, 2017 6.790 7.099 6.756 7.064 8,100,110 +0.32(+4.70%)
Jun 08, 2017 6.850 7.004 6.688 6.748 6,154,501 -0.15(-2.11%)
Jun 07, 2017 7.330 7.356 6.893 6.893 7,712,537 -0.51(-6.83%)
Jun 06, 2017 7.236 7.407 7.201 7.398 4,679,804 +0.14(+1.89%)
Jun 05, 2017 7.304 7.377 7.189 7.261 7,361,497 -0.09(-1.17%)
Jun 02, 2017 7.689 7.724 7.219 7.347 10,792,830 -0.42(-5.40%)
Jun 01, 2017 7.621 7.852 7.561 7.767 4,931,168 +0.13(+1.68%)
May 31, 2017 7.801 7.861 7.561 7.638 4,709,400 -0.27(-3.36%)
May 30, 2017 7.955 8.023 7.835 7.904 3,259,365 -0.13(-1.60%)
May 26, 2017 7.938 8.058 7.852 8.032 4,126,759 +0.15(+1.85%)
May 25, 2017 8.160 8.315 7.844 7.886 4,677,795 -0.31(-3.76%)
May 24, 2017 8.263 8.289 8.101 8.195 2,988,462 -0.03(-0.42%)
May 23, 2017 8.340 8.349 8.156 8.229 4,391,703 -0.04(-0.52%)
May 22, 2017 8.315 8.340 8.255 8.272 1,739,954 -0.02(-0.21%)
May 19, 2017 8.032 8.289 7.998 8.289 3,564,817 +0.34(+4.31%)
May 18, 2017 7.904 8.062 7.801 7.946 4,701,892 -0.01(-0.11%)
May 17, 2017 8.178 8.220 7.934 7.955 5,236,086 -0.25(-3.03%)
May 16, 2017 8.469 8.486 8.169 8.203 2,732,232 -0.21(-2.44%)
May 15, 2017 8.460 8.512 8.349 8.409 3,991,480 +0.19(+2.29%)
May 12, 2017 8.203 8.238 8.075 8.220 2,867,727 +0.06(+0.73%)
May 11, 2017 8.494 8.494 8.143 8.160 2,676,958 -0.30(-3.54%)
May 10, 2017 8.246 8.529 8.178 8.460 5,211,099 +0.33(+4.00%)
May 09, 2017 8.263 8.263 8.062 8.135 2,003,276 -0.10(-1.25%)
May 08, 2017 8.101 8.255 8.062 8.238 3,173,470 +0.14(+1.69%)
May 05, 2017 7.929 8.126 7.861 8.101 4,509,910 +0.21(+2.71%)
May 04, 2017 8.220 8.229 7.878 7.886 6,789,787 -0.42(-5.05%)
May 03, 2017 8.340 8.443 8.306 8.306 4,668,109 -0.04(-0.51%)
May 02, 2017 8.452 8.503 8.315 8.349 4,965,507 -0.09(-1.12%)
May 01, 2017 8.503 8.537 8.396 8.443 6,664,655 -0.10(-1.20%)
Apr 28, 2017 8.554 8.726 8.503 8.546 6,421,744 +0.03(+0.30%)
Apr 27, 2017 8.803 8.811 8.379 8.520 8,912,783 -0.29(-3.30%)
Apr 26, 2017 9.025 9.051 8.786 8.811 6,410,535 -0.19(-2.09%)
Apr 25, 2017 8.914 9.008 8.845 9.000 4,130,560 +0.04(+0.48%)
Apr 24, 2017 9.085 9.119 8.957 8.957 2,898,913 -0.03(-0.29%)
Apr 21, 2017 8.777 9.008 8.717 8.982 4,772,887 +0.18(+2.04%)
Apr 20, 2017 8.880 9.000 8.751 8.803 4,642,630 -0.05(-0.58%)
Apr 19, 2017 9.162 9.162 8.837 8.854 4,324,122 -0.33(-3.63%)
Apr 18, 2017 9.265 9.376 9.158 9.188 3,930,189 -0.14(-1.47%)
Apr 17, 2017 9.214 9.368 9.162 9.325 4,247,867 +0.16(+1.78%)
Apr 13, 2017 9.376 9.385 9.111 9.162 3,819,875 -0.16(-1.74%)
Apr 12, 2017 9.462 9.488 9.141 9.325 7,738,413 -0.12(-1.27%)
Apr 11, 2017 9.659 9.668 9.334 9.445 5,656,541 -0.20(-2.04%)
Apr 10, 2017 9.453 9.650 9.445 9.642 5,433,380 +0.26(+2.74%)
Apr 07, 2017 9.710 9.762 9.376 9.385 7,455,325 -0.27(-2.84%)
Apr 06, 2017 9.710 9.745 9.586 9.659 6,194,320 +0.03(+0.27%)
Apr 05, 2017 9.676 9.805 9.548 9.633 9,307,580 +0.15(+1.53%)
Apr 04, 2017 9.539 9.573 9.351 9.488 5,965,892 -0.08(-0.81%)
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.