Skip to main content

Cenovus Energy Inc (NY: CVE )

19.27 -0.06 (-0.34%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 6.187 6.395 6.106 6.246 7,047,149 +0.08(+1.24%)
Jun 29, 2017 6.246 6.412 6.106 6.170 5,253,453 -0.05(-0.82%)
Jun 28, 2017 6.187 6.323 6.149 6.221 4,842,974 +0.08(+1.24%)
Jun 27, 2017 5.924 6.229 5.924 6.145 7,831,923 +0.28(+4.77%)
Jun 26, 2017 5.916 5.937 5.814 5.865 3,784,738 +0.02(+0.29%)
Jun 23, 2017 5.763 5.890 5.729 5.848 5,038,408 +0.08(+1.47%)
Jun 22, 2017 5.848 5.958 5.763 5.763 12,304,297 -0.06(-1.02%)
Jun 21, 2017 6.111 6.221 5.814 5.823 8,775,535 -0.21(-3.51%)
Jun 20, 2017 6.365 6.390 5.814 6.034 18,683,708 -0.57(-8.60%)
Jun 19, 2017 6.746 6.848 6.585 6.602 4,637,830 -0.10(-1.52%)
Jun 16, 2017 6.746 6.746 6.619 6.704 4,357,321 +0.01(+0.13%)
Jun 15, 2017 6.958 6.984 6.636 6.696 5,636,906 -0.30(-4.24%)
Jun 14, 2017 7.289 7.306 6.984 6.992 11,599,499 -0.32(-4.40%)
Jun 13, 2017 7.246 7.382 7.153 7.314 6,927,235 +0.13(+1.77%)
Jun 12, 2017 7.069 7.271 6.963 7.187 9,914,359 +0.24(+3.39%)
Jun 09, 2017 6.682 6.985 6.648 6.951 8,232,037 +0.31(+4.70%)
Jun 08, 2017 6.741 6.892 6.580 6.639 6,254,740 -0.14(-2.11%)
Jun 07, 2017 7.212 7.238 6.783 6.783 7,838,151 -0.50(-6.83%)
Jun 06, 2017 7.120 7.288 7.086 7.280 4,756,024 +0.13(+1.89%)
Jun 05, 2017 7.187 7.259 7.073 7.145 7,481,394 -0.08(-1.17%)
Jun 02, 2017 7.566 7.600 7.103 7.229 10,968,613 -0.41(-5.40%)
Jun 01, 2017 7.499 7.726 7.440 7.642 5,011,482 +0.13(+1.68%)
May 31, 2017 7.676 7.735 7.440 7.516 4,786,102 -0.26(-3.36%)
May 30, 2017 7.827 7.895 7.709 7.777 3,312,450 -0.13(-1.60%)
May 26, 2017 7.811 7.929 7.726 7.903 4,193,972 +0.14(+1.85%)
May 25, 2017 8.030 8.181 7.718 7.760 4,753,982 -0.30(-3.76%)
May 24, 2017 8.131 8.156 7.971 8.063 3,037,135 -0.03(-0.42%)
May 23, 2017 8.207 8.215 8.025 8.097 4,463,231 -0.04(-0.52%)
May 22, 2017 8.181 8.207 8.122 8.139 1,768,292 -0.02(-0.21%)
May 19, 2017 7.903 8.156 7.870 8.156 3,622,877 +0.34(+4.31%)
May 18, 2017 7.777 7.933 7.676 7.819 4,778,471 -0.01(-0.11%)
May 17, 2017 8.047 8.089 7.806 7.827 5,321,366 -0.24(-3.03%)
May 16, 2017 8.333 8.350 8.038 8.072 2,776,732 -0.20(-2.44%)
May 15, 2017 8.325 8.375 8.215 8.274 4,056,489 +0.19(+2.29%)
May 12, 2017 8.072 8.105 7.945 8.089 2,914,434 +0.06(+0.73%)
May 11, 2017 8.358 8.358 8.013 8.030 2,720,557 -0.29(-3.54%)
May 10, 2017 8.114 8.392 8.047 8.325 5,295,972 +0.32(+4.00%)
May 09, 2017 8.131 8.131 7.933 8.004 2,035,903 -0.10(-1.25%)
May 08, 2017 7.971 8.122 7.933 8.105 3,225,156 +0.13(+1.69%)
May 05, 2017 7.802 7.996 7.735 7.971 4,583,363 +0.21(+2.71%)
May 04, 2017 8.089 8.097 7.752 7.760 6,900,373 -0.41(-5.05%)
May 03, 2017 8.207 8.308 8.173 8.173 4,744,138 -0.04(-0.51%)
May 02, 2017 8.316 8.367 8.181 8.215 5,046,380 -0.09(-1.12%)
May 01, 2017 8.367 8.400 8.261 8.308 6,773,202 -0.10(-1.20%)
Apr 28, 2017 8.417 8.586 8.367 8.409 6,526,335 +0.03(+0.30%)
Apr 27, 2017 8.662 8.670 8.245 8.384 9,057,945 -0.29(-3.30%)
Apr 26, 2017 8.881 8.906 8.645 8.670 6,514,943 -0.19(-2.09%)
Apr 25, 2017 8.771 8.864 8.704 8.855 4,197,835 +0.04(+0.48%)
Apr 24, 2017 8.940 8.973 8.813 8.813 2,946,128 -0.03(-0.29%)
Apr 21, 2017 8.636 8.864 8.577 8.839 4,850,623 +0.18(+2.04%)
Apr 20, 2017 8.737 8.855 8.611 8.662 4,718,245 -0.05(-0.58%)
Apr 19, 2017 9.015 9.015 8.695 8.712 4,394,549 -0.33(-3.63%)
Apr 18, 2017 9.117 9.226 9.011 9.041 3,994,200 -0.13(-1.47%)
Apr 17, 2017 9.066 9.218 9.015 9.176 4,317,052 +0.16(+1.78%)
Apr 13, 2017 9.226 9.235 8.965 9.015 3,882,089 -0.16(-1.74%)
Apr 12, 2017 9.310 9.336 8.994 9.176 7,864,448 -0.12(-1.27%)
Apr 11, 2017 9.504 9.513 9.184 9.294 5,748,670 -0.19(-2.04%)
Apr 10, 2017 9.302 9.496 9.294 9.487 5,521,873 +0.25(+2.74%)
Apr 07, 2017 9.555 9.605 9.226 9.235 7,576,750 -0.27(-2.84%)
Apr 06, 2017 9.555 9.588 9.433 9.504 6,295,207 +0.03(+0.27%)
Apr 05, 2017 9.521 9.647 9.395 9.479 9,459,173 +0.14(+1.53%)
Apr 04, 2017 9.386 9.420 9.201 9.336 6,063,059 -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.