Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (TSX: CVE )

25.06 -0.25 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2017 9.500 9.810 9.390 9.770 4,990,995 +0.34(+3.61%)
Aug 30, 2017 9.390 9.470 9.300 9.430 2,403,290 +0.02(+0.21%)
Aug 29, 2017 9.160 9.470 9.100 9.410 1,536,858 +0.20(+2.17%)
Aug 28, 2017 9.280 9.280 9.110 9.210 1,408,583 -0.07(-0.75%)
Aug 25, 2017 9.340 9.350 9.230 9.280 1,322,365 -0.01(-0.11%)
Aug 24, 2017 9.330 9.410 9.220 9.290 2,023,694 -0.08(-0.85%)
Aug 23, 2017 9.300 9.500 9.200 9.370 1,738,623 +0.12(+1.30%)
Aug 22, 2017 9.290 9.330 9.230 9.250 1,449,247 +0.00(+0.00%)
Aug 21, 2017 9.390 9.430 9.190 9.250 2,205,788 -0.18(-1.91%)
Aug 18, 2017 9.460 9.575 9.310 9.430 3,180,474 -0.02(-0.21%)
Aug 17, 2017 9.450 9.700 9.400 9.450 1,989,490 -0.04(-0.42%)
Aug 16, 2017 9.780 9.880 9.480 9.490 2,559,633 -0.25(-2.57%)
Aug 15, 2017 9.820 9.890 9.650 9.740 3,430,332 -0.10(-1.02%)
Aug 14, 2017 10.17 10.22 9.805 9.840 2,617,731 -0.31(-3.05%)
Aug 11, 2017 10.22 10.27 10.05 10.15 2,719,948 -0.01(-0.10%)
Aug 10, 2017 10.50 10.58 10.13 10.16 2,576,977 -0.27(-2.59%)
Aug 09, 2017 10.56 10.79 10.40 10.43 4,255,085 -0.11(-1.04%)
Aug 08, 2017 10.43 10.65 10.41 10.54 3,167,526 +0.01(+0.09%)
Aug 04, 2017 10.18 10.74 10.13 10.53 3,486,096 +0.40(+3.95%)
Aug 03, 2017 10.36 10.47 10.10 10.13 2,958,837 -0.13(-1.27%)
Aug 02, 2017 10.13 10.46 9.940 10.26 3,566,906 +0.11(+1.08%)
Aug 01, 2017 10.44 10.47 10.14 10.15 3,396,661 -0.32(-3.06%)
Jul 31, 2017 10.62 10.73 10.36 10.47 3,156,235 -0.10(-0.95%)
Jul 28, 2017 10.87 10.87 10.50 10.57 5,666,401 -0.32(-2.94%)
Jul 27, 2017 10.39 11.10 10.23 10.89 7,880,291 +0.94(+9.45%)
Jul 26, 2017 10.07 10.25 9.920 9.950 5,044,800 +0.02(+0.20%)
Jul 25, 2017 9.440 10.02 9.430 9.930 4,588,940 +0.61(+6.55%)
Jul 24, 2017 9.450 9.450 9.270 9.320 3,027,442 -0.02(-0.21%)
Jul 21, 2017 9.550 9.630 9.410 9.340 7,668,885 -0.24(-2.51%)
Jul 20, 2017 9.760 9.810 9.540 9.580 3,492,314 -0.08(-0.83%)
Jul 19, 2017 9.400 9.680 9.300 9.660 7,451,575 +0.21(+2.22%)
Jul 18, 2017 9.480 9.490 9.360 9.450 2,541,055 +0.07(+0.75%)
Jul 17, 2017 9.300 9.420 9.270 9.380 3,298,746 +0.12(+1.30%)
Jul 14, 2017 9.410 9.220 9.260 2,621,354 -0.07(-0.75%)
Jul 13, 2017 9.210 9.390 9.200 9.330 5,386,079 +0.11(+1.19%)
Jul 12, 2017 9.370 9.465 9.100 9.220 4,662,879 -0.02(-0.22%)
Jul 11, 2017 9.060 9.270 8.910 9.240 3,937,760 +0.16(+1.76%)
Jul 10, 2017 9.010 9.130 8.920 9.080 3,211,624 +0.06(+0.67%)
Jul 07, 2017 9.050 9.120 8.890 9.020 7,252,704 -0.16(-1.74%)
Jul 06, 2017 9.210 9.350 9.060 9.180 5,297,741 +0.04(+0.44%)
Jul 05, 2017 9.510 9.510 9.065 9.140 5,182,391 -0.49(-5.09%)
Jul 04, 2017 9.790 9.790 9.520 9.630 1,246,827 +0.07(+0.73%)
Jul 03, 2017 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Jun 30, 2017 9.350 9.780 9.300 9.560 4,714,555 +0.10(+1.06%)
Jun 29, 2017 9.670 9.830 9.380 9.460 4,537,896 -0.11(-1.15%)
Jun 28, 2017 9.580 9.720 9.500 9.570 2,614,534 +0.02(+0.21%)
Jun 27, 2017 9.260 9.685 9.210 9.550 5,403,677 +0.40(+4.37%)
Jun 26, 2017 9.230 9.250 9.080 9.150 2,426,039 -0.01(-0.11%)
Jun 23, 2017 9.040 9.205 8.980 9.160 4,099,898 +0.16(+1.78%)
Jun 22, 2017 9.200 9.300 9.000 9.000 5,848,391 -0.14(-1.53%)
Jun 21, 2017 9.610 9.750 9.120 9.140 7,070,722 -0.30(-3.18%)
Jun 20, 2017 9.880 10.00 9.110 9.440 9,445,563 -0.84(-8.17%)
Jun 19, 2017 10.56 10.69 10.27 10.28 4,708,520 -0.23(-2.19%)
Jun 16, 2017 10.45 10.54 10.34 10.51 8,890,536 +0.04(+0.38%)
Jun 15, 2017 10.91 10.94 10.40 10.47 4,884,667 -0.48(-4.38%)
Jun 14, 2017 11.40 11.40 10.91 10.95 7,247,140 -0.48(-4.20%)
Jun 13, 2017 11.37 11.53 11.16 11.43 5,522,455 +0.06(+0.53%)
Jun 12, 2017 11.29 11.60 11.12 11.37 4,359,919 +0.27(+2.43%)
Jun 09, 2017 10.69 11.17 10.61 11.10 4,378,516 +0.47(+4.42%)
Jun 08, 2017 10.82 11.04 10.54 10.63 4,123,001 -0.25(-2.30%)
Jun 07, 2017 11.50 11.55 10.87 10.88 4,933,050 -0.71(-6.13%)
Jun 06, 2017 11.36 11.62 11.33 11.59 2,677,339 +0.17(+1.49%)
Jun 05, 2017 11.53 11.61 11.33 11.42 2,447,577 -0.19(-1.64%)
Jun 02, 2017 12.14 12.19 11.39 11.61 6,351,600 -0.65(-5.30%)
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.