Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 6.399 6.653 6.331 6.628 5,979,660 +0.31(+4.83%)
Aug 30, 2017 6.323 6.369 6.255 6.323 3,682,457 -0.03(-0.53%)
Aug 29, 2017 6.195 6.407 6.170 6.357 3,287,194 +0.10(+1.63%)
Aug 28, 2017 6.323 6.323 6.179 6.255 3,200,128 -0.05(-0.81%)
Aug 25, 2017 6.306 6.335 6.242 6.306 2,702,527 +0.02(+0.27%)
Aug 24, 2017 6.306 6.365 6.234 6.289 3,165,976 -0.05(-0.80%)
Aug 23, 2017 6.221 6.416 6.195 6.340 2,386,582 +0.10(+1.63%)
Aug 22, 2017 6.280 6.306 6.221 6.238 2,421,022 +0.00(+0.00%)
Aug 21, 2017 6.306 6.357 6.195 6.238 2,848,145 -0.12(-1.87%)
Aug 18, 2017 6.365 6.458 6.259 6.357 5,165,511 +0.04(+0.67%)
Aug 17, 2017 6.323 6.509 6.301 6.314 3,348,007 -0.07(-1.06%)
Aug 16, 2017 6.509 6.590 6.360 6.382 3,676,647 -0.09(-1.44%)
Aug 15, 2017 6.509 6.577 6.407 6.475 4,833,569 -0.08(-1.16%)
Aug 14, 2017 6.763 6.823 6.534 6.551 5,031,329 -0.24(-3.50%)
Aug 11, 2017 6.755 6.857 6.704 6.789 3,701,138 +0.03(+0.38%)
Aug 10, 2017 7.001 7.060 6.746 6.763 5,904,927 -0.19(-2.68%)
Aug 09, 2017 7.060 7.204 6.937 6.950 5,984,534 -0.10(-1.44%)
Aug 08, 2017 6.950 7.115 6.950 7.051 5,274,891 +0.07(+0.97%)
Aug 07, 2017 6.992 6.996 6.810 6.984 3,787,858 -0.07(-0.96%)
Aug 04, 2017 6.865 7.204 6.780 7.051 7,279,702 +0.22(+3.23%)
Aug 03, 2017 6.950 7.073 6.806 6.831 7,196,347 -0.10(-1.47%)
Aug 02, 2017 6.814 7.068 6.704 6.933 9,303,168 +0.08(+1.11%)
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.