Skip to main content

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

Historical Prices

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.