Cenovus Energy Inc (NY: CVE )

19.96 +0.12 (+0.63%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 19.93 20.36 19.88 20.34 1,459,667 +0.30(+1.48%)
Oct 30, 2014 20.34 20.45 19.98 20.04 1,314,105 -0.43(-2.09%)
Oct 29, 2014 20.66 20.92 20.31 20.47 3,321,351 -0.07(-0.36%)
Oct 28, 2014 19.86 20.56 19.78 20.55 2,620,278 +0.71(+3.60%)
Oct 27, 2014 19.95 20.09 20.09 19.83 2,005,208 -0.25(-1.27%)
Oct 24, 2014 20.45 20.69 20.05 20.09 2,802,206 -0.34(-1.65%)
Oct 23, 2014 19.67 20.62 19.54 20.42 4,755,571 +1.25(+6.51%)
Oct 22, 2014 19.60 19.66 19.12 19.17 3,814,710 -0.39(-1.97%)
Oct 21, 2014 19.40 19.60 19.26 19.56 4,915,910 +0.34(+1.80%)
Oct 20, 2014 19.19 19.39 18.99 19.21 2,492,656 +0.00(+0.00%)
Oct 17, 2014 19.49 19.56 19.11 19.21 2,765,861 -0.03(-0.17%)
Oct 16, 2014 18.78 19.41 18.69 19.25 4,184,717 +0.12(+0.64%)
Oct 15, 2014 19.21 19.30 18.79 19.12 4,747,101 -0.30(-1.56%)
Oct 14, 2014 19.77 19.84 19.34 19.43 2,750,610 -0.25(-1.29%)
Oct 13, 2014 19.91 20.21 19.63 19.68 2,263,718 -0.32(-1.60%)
Oct 10, 2014 20.23 20.38 19.90 20.00 2,298,406 -0.40(-1.97%)
Oct 09, 2014 20.94 20.96 20.35 20.41 2,535,583 -0.65(-3.08%)
Oct 08, 2014 21.15 21.15 20.50 21.05 2,444,261 -0.12(-0.58%)
Oct 07, 2014 21.31 21.56 21.15 21.18 1,547,852 -0.27(-1.26%)
Oct 06, 2014 21.54 21.59 21.24 21.45 1,461,878 +0.06(+0.27%)
Oct 03, 2014 21.68 21.72 21.30 21.39 1,149,930 -0.33(-1.51%)
Oct 02, 2014 21.53 21.87 21.17 21.72 2,296,235 +0.17(+0.80%)
Oct 01, 2014 22.09 22.09 21.42 21.55 1,685,978 -0.53(-2.42%)
Sep 30, 2014 22.29 22.35 21.83 22.08 1,327,665 -0.28(-1.25%)
Sep 29, 2014 22.37 22.46 22.08 22.36 933,767 -0.13(-0.58%)
Sep 26, 2014 22.19 22.62 22.05 22.49 1,328,238 +0.31(+1.41%)
Sep 25, 2014 22.85 22.85 22.16 22.18 1,756,385 -0.80(-3.50%)
Sep 24, 2014 23.22 23.31 22.96 22.99 2,902,490 -0.30(-1.27%)
Sep 23, 2014 23.05 23.49 23.01 23.28 962,996 +0.16(+0.71%)
Sep 22, 2014 23.50 23.52 23.10 23.12 2,035,032 -0.50(-2.12%)
Sep 19, 2014 23.81 23.98 23.40 23.62 1,735,767 -0.25(-1.03%)
Sep 18, 2014 24.46 24.64 23.77 23.86 2,378,828 -0.68(-2.78%)
Sep 17, 2014 25.06 25.11 24.53 24.55 1,162,803 -0.53(-2.13%)
Sep 16, 2014 24.96 25.36 24.78 25.08 1,019,896 +0.17(+0.69%)
Sep 15, 2014 24.63 24.95 24.40 24.91 1,284,888 +0.25(+1.00%)
Sep 12, 2014 24.71 24.76 24.45 24.66 1,087,112 -0.17(-0.70%)
Sep 11, 2014 24.83 24.85 24.58 24.83 803,709 -0.33(-1.31%)
Sep 10, 2014 25.07 25.18 24.83 25.16 1,188,136 +0.09(+0.36%)
Sep 09, 2014 25.06 25.19 24.88 25.07 1,418,274 -0.09(-0.36%)
Sep 08, 2014 25.57 25.58 25.05 25.16 1,001,844 -0.54(-2.11%)
Sep 05, 2014 25.75 25.85 25.46 25.70 1,128,082 -0.05(-0.19%)
Sep 04, 2014 25.86 25.99 25.60 25.75 1,306,604 -0.03(-0.13%)
Sep 03, 2014 25.72 25.88 25.70 25.79 797,094 +0.16(+0.61%)
Sep 02, 2014 26.09 26.12 25.57 25.63 688,153 -0.57(-2.16%)
Aug 29, 2014 25.87 26.20 26.20 26.20 1,163,986 +0.41(+1.59%)
Aug 28, 2014 25.73 25.86 25.64 25.79 864,605 +0.01(+0.03%)
Aug 27, 2014 25.67 25.84 25.54 25.78 865,351 +0.27(+1.06%)
Aug 26, 2014 25.46 25.68 25.46 25.51 515,612 +0.17(+0.68%)
Aug 25, 2014 25.10 25.38 25.09 25.33 558,809 +0.16(+0.65%)
Aug 22, 2014 25.25 25.25 25.01 25.17 648,108 -0.07(-0.29%)
Aug 21, 2014 25.33 25.36 25.18 25.24 891,581 -0.05(-0.19%)
Aug 20, 2014 25.24 25.33 25.01 25.29 701,765 +0.07(+0.29%)
Aug 19, 2014 24.97 25.28 24.97 25.22 542,443 +0.25(+0.99%)
Aug 18, 2014 25.32 25.33 24.83 24.97 672,794 -0.21(-0.82%)
Aug 15, 2014 25.20 25.26 24.71 25.18 1,114,917 +0.16(+0.62%)
Aug 14, 2014 25.17 25.22 24.88 25.02 596,160 -0.07(-0.29%)
Aug 13, 2014 25.34 25.41 25.03 25.10 1,206,164 -0.16(-0.65%)
Aug 12, 2014 25.23 25.41 25.10 25.26 1,878,964 -0.06(-0.23%)
Aug 11, 2014 25.20 25.33 25.11 25.32 752,256 +0.24(+0.95%)
Aug 08, 2014 24.72 25.19 24.59 25.08 889,934 +0.39(+1.56%)
Aug 07, 2014 25.23 25.23 24.49 24.69 1,548,019 -0.44(-1.73%)
Aug 06, 2014 25.04 25.36 24.93 25.13 1,420,908 -0.04(-0.16%)
Aug 05, 2014 25.44 25.45 24.97 25.17 1,932,446 -0.35(-1.38%)
Aug 04, 2014 25.18 25.53 25.07 25.52 1,401,885 +0.32(+1.27%)
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.