Skip to main content

Cenovus Energy Inc (NY: CVE )

19.27 -0.06 (-0.34%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.574 8.633 8.480 8.540 4,250,094 -0.10(-1.18%)
Sep 28, 2017 8.787 8.812 8.604 8.642 5,298,978 -0.09(-0.98%)
Sep 27, 2017 8.770 8.829 8.540 8.727 5,441,400 -0.03(-0.29%)
Sep 26, 2017 8.787 8.847 8.633 8.753 5,891,716 -0.05(-0.58%)
Sep 25, 2017 9.077 9.111 8.719 8.804 9,912,265 +0.04(+0.49%)
Sep 22, 2017 8.608 8.821 8.523 8.761 8,792,869 +0.15(+1.78%)
Sep 21, 2017 8.582 8.629 8.386 8.608 8,920,184 +0.00(+0.00%)
Sep 20, 2017 8.114 8.608 8.088 8.608 11,513,567 +0.63(+7.91%)
Sep 19, 2017 7.824 8.079 7.798 7.977 8,146,585 +0.19(+2.41%)
Sep 18, 2017 7.713 7.797 7.662 7.790 4,149,976 +0.09(+1.11%)
Sep 15, 2017 7.815 7.824 7.619 7.704 5,211,228 -0.07(-0.88%)
Sep 14, 2017 7.739 7.862 7.658 7.773 8,987,066 +0.14(+1.79%)
Sep 13, 2017 7.374 7.687 7.374 7.636 10,392,114 +0.29(+3.92%)
Sep 12, 2017 7.077 7.357 7.068 7.348 4,555,704 +0.26(+3.71%)
Sep 11, 2017 6.916 7.162 6.903 7.085 3,561,631 +0.20(+2.96%)
Sep 08, 2017 7.068 7.102 6.865 6.882 4,532,616 -0.24(-3.33%)
Sep 07, 2017 7.094 7.145 6.975 7.119 4,372,192 -0.02(-0.24%)
Sep 06, 2017 7.077 7.196 7.026 7.136 5,064,471 +0.11(+1.57%)
Sep 05, 2017 6.975 7.111 6.924 7.026 8,212,361 +0.23(+3.37%)
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.