Cenovus Energy Inc (NY: CVE )

20.32 +0.73 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 12.38 12.65 11.98 12.29 2,656,678 +0.04(+0.33%)
Jan 28, 2016 12.51 12.56 11.85 12.25 3,981,271 +0.25(+2.08%)
Jan 27, 2016 12.10 12.36 11.46 12.00 4,477,085 -0.20(-1.64%)
Jan 26, 2016 12.40 12.48 11.93 12.20 4,938,904 +0.06(+0.49%)
Jan 25, 2016 12.25 12.54 12.13 12.14 2,577,124 -0.45(-3.57%)
Jan 22, 2016 12.53 12.82 12.46 12.59 3,040,829 +0.72(+6.07%)
Jan 21, 2016 11.57 12.14 11.41 11.87 3,141,228 +0.46(+4.03%)
Jan 20, 2016 11.45 11.63 10.76 11.41 3,089,401 -0.41(-3.47%)
Jan 19, 2016 11.79 11.95 11.53 11.82 2,836,052 +0.03(+0.25%)
Jan 15, 2016 11.27 11.79 11.79 11.79 1,831,300 -0.24(-2.00%)
Jan 14, 2016 11.36 12.09 11.18 12.03 2,461,159 +0.64(+5.62%)
Jan 13, 2016 11.77 12.09 11.21 11.39 2,501,247 -0.22(-1.89%)
Jan 12, 2016 11.64 11.67 11.24 11.61 2,836,155 +0.15(+1.31%)
Jan 11, 2016 11.66 11.69 11.19 11.46 3,717,252 -0.20(-1.72%)
Jan 08, 2016 11.86 11.91 11.48 11.66 4,142,402 -0.16(-1.35%)
Jan 07, 2016 12.01 12.18 11.72 11.82 3,138,256 -0.51(-4.14%)
Jan 06, 2016 11.99 12.37 11.95 12.33 3,201,259 -0.07(-0.56%)
Jan 05, 2016 12.38 12.48 12.16 12.40 1,704,229 -0.03(-0.24%)
Jan 04, 2016 12.53 12.61 12.15 12.43 2,631,987 -0.19(-1.51%)
Dec 31, 2015 12.48 12.62 12.62 12.62 1,574,800 +0.10(+0.80%)
Dec 30, 2015 12.60 12.83 12.44 12.52 1,418,039 -0.31(-2.42%)
Dec 29, 2015 12.90 13.04 12.75 12.83 1,752,282 +0.21(+1.66%)
Dec 28, 2015 12.79 12.90 12.59 12.62 1,202,234 -0.38(-2.92%)
Dec 24, 2015 13.00 13.00 13.00 13.00 1,051,400 +0.00(+0.00%)
Dec 23, 2015 12.75 13.13 12.70 13.00 1,650,293 +0.54(+4.33%)
Dec 22, 2015 12.32 12.54 12.10 12.46 1,619,925 +0.15(+1.22%)
Dec 21, 2015 12.55 12.72 12.22 12.31 1,552,334 -0.27(-2.15%)
Dec 18, 2015 12.43 12.96 12.43 12.58 1,926,122 +0.06(+0.48%)
Dec 17, 2015 12.69 12.74 12.31 12.52 1,843,662 -0.22(-1.73%)
Dec 16, 2015 12.79 12.92 12.50 12.74 1,577,407 -0.19(-1.47%)
Dec 15, 2015 12.72 13.10 12.67 12.93 1,584,898 +0.38(+3.03%)
Dec 14, 2015 12.59 12.70 12.25 12.55 2,191,996 -0.13(-1.03%)
Dec 11, 2015 13.07 13.10 12.65 12.68 1,869,971 -0.78(-5.79%)
Dec 10, 2015 13.52 13.93 13.38 13.46 2,930,093 -0.30(-2.18%)
Dec 09, 2015 13.75 14.26 13.57 13.76 1,788,144 +0.07(+0.51%)
Dec 08, 2015 13.29 13.85 13.09 13.69 2,130,449 +0.10(+0.74%)
Dec 07, 2015 13.97 13.97 13.51 13.59 1,540,793 -0.75(-5.23%)
Dec 04, 2015 14.59 14.68 14.23 14.34 1,744,571 -0.52(-3.50%)
Dec 03, 2015 14.89 15.10 14.79 14.86 1,559,588 +0.13(+0.88%)
Dec 02, 2015 14.93 14.97 14.56 14.73 2,128,951 -0.38(-2.51%)
Dec 01, 2015 14.90 15.38 14.90 15.11 2,327,652 +0.31(+2.09%)
Nov 30, 2015 14.80 14.97 14.69 14.80 2,147,404 +0.05(+0.34%)
Nov 27, 2015 14.68 14.89 14.58 14.75 656,931 -0.19(-1.27%)
Nov 25, 2015 15.13 14.94 14.94 14.94 1,703,600 -0.32(-2.10%)
Nov 24, 2015 15.08 15.63 15.06 15.26 2,901,228 +0.34(+2.28%)
Nov 23, 2015 14.44 15.07 14.35 14.92 1,987,466 +0.27(+1.84%)
Nov 20, 2015 15.14 15.23 14.61 14.65 2,095,827 -0.44(-2.92%)
Nov 19, 2015 15.42 15.59 15.03 15.09 1,360,355 -0.42(-2.71%)
Nov 18, 2015 15.45 15.60 15.20 15.51 1,929,859 +0.21(+1.37%)
Nov 17, 2015 15.29 15.58 15.03 15.30 1,610,050 -0.05(-0.33%)
Nov 16, 2015 14.66 15.37 14.50 15.35 2,074,545 +0.70(+4.78%)
Nov 13, 2015 14.45 14.90 14.32 14.65 1,819,292 +0.11(+0.76%)
Nov 12, 2015 14.80 15.18 14.53 14.54 1,813,788 -0.59(-3.90%)
Nov 11, 2015 15.48 15.50 14.99 15.13 1,390,763 -0.35(-2.26%)
Nov 10, 2015 15.60 15.79 15.36 15.48 1,841,542 -0.25(-1.59%)
Nov 09, 2015 15.93 16.17 15.60 15.73 1,697,741 -0.19(-1.19%)
Nov 06, 2015 15.90 16.15 15.83 15.92 1,501,767 -0.20(-1.24%)
Nov 05, 2015 15.98 16.42 15.94 16.12 2,305,814 +0.00(+0.00%)
Nov 04, 2015 16.45 16.61 16.04 16.12 2,721,497 -0.42(-2.54%)
Nov 03, 2015 15.72 16.68 15.72 16.54 3,115,740 +0.89(+5.69%)
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.