Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.56 19.56 18.95 19.03 1,970,228 -1.68(-8.11%)
Nov 26, 2014 21.11 20.71 20.71 20.71 1,514,685 -0.54(-2.55%)
Nov 25, 2014 21.52 21.68 21.06 21.25 2,162,647 -0.15(-0.68%)
Nov 24, 2014 21.89 21.92 21.34 21.40 1,297,156 -0.51(-2.32%)
Nov 21, 2014 21.74 22.08 21.69 21.91 1,685,499 +0.51(+2.37%)
Nov 20, 2014 20.94 21.42 20.90 21.40 1,973,865 +0.49(+2.35%)
Nov 19, 2014 21.00 21.10 20.83 20.91 1,529,220 -0.15(-0.70%)
Nov 18, 2014 21.15 21.26 21.00 21.06 1,562,140 -0.10(-0.49%)
Nov 17, 2014 21.24 21.35 21.00 21.16 1,883,903 -0.28(-1.29%)
Nov 14, 2014 20.93 21.43 20.85 21.43 1,938,569 +0.70(+3.36%)
Nov 13, 2014 21.68 21.68 20.62 20.74 3,278,363 -0.98(-4.52%)
Nov 12, 2014 21.39 21.99 21.31 21.72 2,048,148 +0.18(+0.84%)
Nov 11, 2014 21.44 21.74 21.21 21.54 1,391,870 +0.15(+0.68%)
Nov 10, 2014 21.98 22.17 21.29 21.39 1,858,414 -0.35(-1.62%)
Nov 07, 2014 21.26 21.93 21.25 21.74 2,685,190 +0.61(+2.89%)
Nov 06, 2014 21.12 21.35 20.74 21.13 1,577,570 -0.19(-0.89%)
Nov 05, 2014 20.52 21.44 20.36 21.32 2,281,359 +1.06(+5.23%)
Nov 04, 2014 20.44 20.44 19.90 20.26 2,334,788 -0.46(-2.24%)
Nov 03, 2014 21.32 21.33 20.69 20.73 1,295,529 -0.59(-2.79%)
Oct 31, 2014 20.89 21.34 20.84 21.32 1,392,407 +0.31(+1.48%)
Oct 30, 2014 21.32 21.43 20.94 21.01 1,253,553 -0.45(-2.09%)
Oct 29, 2014 21.66 21.93 21.29 21.46 3,168,307 -0.08(-0.36%)
Oct 28, 2014 20.82 21.56 20.74 21.54 2,499,538 +0.75(+3.60%)
Oct 27, 2014 20.91 21.06 21.06 20.79 1,912,810 -0.27(-1.27%)
Oct 24, 2014 21.44 21.69 21.02 21.06 2,673,084 -0.35(-1.65%)
Oct 23, 2014 20.62 21.62 20.49 21.41 4,536,439 +1.31(+6.51%)
Oct 22, 2014 20.55 20.61 20.04 20.10 3,638,932 -0.40(-1.97%)
Oct 21, 2014 20.33 20.55 20.19 20.50 4,689,390 +0.36(+1.80%)
Oct 20, 2014 20.12 20.32 19.91 20.14 2,377,797 +0.00(+0.00%)
Oct 17, 2014 20.44 20.50 20.03 20.14 2,638,413 -0.03(-0.17%)
Oct 16, 2014 19.69 20.35 19.59 20.18 3,991,890 +0.13(+0.64%)
Oct 15, 2014 20.14 20.24 19.69 20.05 4,528,360 -0.32(-1.56%)
Oct 14, 2014 20.73 20.80 20.27 20.37 2,623,864 -0.27(-1.29%)
Oct 13, 2014 20.87 21.18 20.58 20.63 2,159,409 -0.34(-1.60%)
Oct 10, 2014 21.21 21.37 20.86 20.97 2,192,497 -0.42(-1.97%)
Oct 09, 2014 21.95 21.97 21.33 21.39 2,418,746 -0.68(-3.08%)
Oct 08, 2014 22.18 22.18 21.49 22.07 2,331,631 -0.13(-0.58%)
Oct 07, 2014 22.34 22.61 22.18 22.20 1,476,529 -0.28(-1.26%)
Oct 06, 2014 22.58 22.63 22.27 22.49 1,394,516 +0.06(+0.27%)
Oct 03, 2014 22.73 22.77 22.33 22.42 1,096,942 -0.34(-1.51%)
Oct 02, 2014 22.57 22.92 22.19 22.77 2,190,427 +0.18(+0.80%)
Oct 01, 2014 23.16 23.16 22.45 22.59 1,608,290 -0.56(-2.42%)
Sep 30, 2014 23.36 23.43 22.88 23.15 1,266,487 -0.29(-1.25%)
Sep 29, 2014 23.45 23.54 23.15 23.44 890,740 -0.14(-0.58%)
Sep 26, 2014 23.26 23.71 23.11 23.58 1,267,034 +0.33(+1.41%)
Sep 25, 2014 23.95 23.96 23.23 23.25 1,675,452 -0.84(-3.50%)
Sep 24, 2014 24.34 24.43 24.07 24.10 2,768,747 -0.31(-1.27%)
Sep 23, 2014 24.16 24.62 24.12 24.41 918,622 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.22 24.23 1,941,260 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.53 24.76 1,655,785 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.92 25.02 2,269,214 -0.71(-2.78%)
Sep 17, 2014 26.27 26.33 25.71 25.73 1,109,222 -0.56(-2.13%)
Sep 16, 2014 26.16 26.58 25.98 26.29 972,900 +0.18(+0.69%)
Sep 15, 2014 25.82 26.15 25.58 26.11 1,225,681 +0.26(+1.00%)
Sep 12, 2014 25.90 25.96 25.63 25.85 1,037,019 -0.18(-0.69%)
Sep 11, 2014 26.02 26.05 25.77 26.03 766,675 -0.34(-1.31%)
Sep 10, 2014 26.28 26.39 26.02 26.38 1,133,388 +0.09(+0.36%)
Sep 09, 2014 26.27 26.40 26.08 26.28 1,352,921 -0.09(-0.36%)
Sep 08, 2014 26.81 26.82 26.26 26.38 955,680 -0.57(-2.11%)
Sep 05, 2014 26.99 27.10 26.69 26.95 1,076,101 -0.05(-0.19%)
Sep 04, 2014 27.11 27.25 26.83 27.00 1,246,397 -0.03(-0.13%)
Sep 03, 2014 26.96 27.13 26.94 27.03 760,365 +0.16(+0.61%)
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.