Cenovus Energy Inc (NY: CVE )

16.77 +0.06 (+0.39%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 19.56 19.56 18.96 19.04 1,969,676 -1.68(-8.11%)
Nov 26, 2014 21.11 20.72 20.72 20.72 1,514,260 -0.54(-2.55%)
Nov 25, 2014 21.53 21.69 21.07 21.26 2,162,041 -0.15(-0.68%)
Nov 24, 2014 21.90 21.92 21.35 21.41 1,296,793 -0.51(-2.32%)
Nov 21, 2014 21.75 22.09 21.70 21.91 1,685,027 +0.51(+2.37%)
Nov 20, 2014 20.95 21.42 20.91 21.41 1,973,312 +0.49(+2.35%)
Nov 19, 2014 21.00 21.10 20.84 20.91 1,528,791 -0.15(-0.70%)
Nov 18, 2014 21.16 21.27 21.00 21.06 1,561,702 -0.10(-0.49%)
Nov 17, 2014 21.25 21.35 21.01 21.16 1,883,375 -0.28(-1.29%)
Nov 14, 2014 20.93 21.44 20.85 21.44 1,938,026 +0.70(+3.36%)
Nov 13, 2014 21.68 21.68 20.62 20.74 3,277,444 -0.98(-4.52%)
Nov 12, 2014 21.40 21.99 21.31 21.72 2,047,574 +0.18(+0.84%)
Nov 11, 2014 21.45 21.74 21.22 21.54 1,391,480 +0.15(+0.68%)
Nov 10, 2014 21.98 22.17 21.29 21.40 1,857,893 -0.35(-1.62%)
Nov 07, 2014 21.27 21.94 21.26 21.75 2,684,438 +0.61(+2.89%)
Nov 06, 2014 21.12 21.35 20.74 21.14 1,577,128 -0.19(-0.89%)
Nov 05, 2014 20.53 21.45 20.36 21.33 2,280,720 +1.06(+5.23%)
Nov 04, 2014 20.44 20.45 19.91 20.27 2,334,133 -0.47(-2.24%)
Nov 03, 2014 21.33 21.34 20.70 20.73 1,295,166 -0.59(-2.79%)
Oct 31, 2014 20.90 21.35 20.85 21.33 1,392,017 +0.31(+1.48%)
Oct 30, 2014 21.33 21.44 20.95 21.02 1,253,201 -0.45(-2.09%)
Oct 29, 2014 21.66 21.94 21.29 21.47 3,167,419 -0.08(-0.36%)
Oct 28, 2014 20.83 21.56 20.74 21.54 2,498,838 +0.75(+3.60%)
Oct 27, 2014 20.91 21.06 21.06 20.79 1,912,274 -0.27(-1.27%)
Oct 24, 2014 21.45 21.70 21.03 21.06 2,672,335 -0.35(-1.65%)
Oct 23, 2014 20.63 21.62 20.49 21.41 4,535,168 +1.31(+6.51%)
Oct 22, 2014 20.55 20.61 20.05 20.11 3,637,913 -0.40(-1.97%)
Oct 21, 2014 20.34 20.55 20.20 20.51 4,688,075 +0.36(+1.80%)
Oct 20, 2014 20.12 20.33 19.92 20.15 2,377,130 +0.00(+0.00%)
Oct 17, 2014 20.44 20.51 20.04 20.15 2,637,674 -0.03(-0.17%)
Oct 16, 2014 19.69 20.36 19.60 20.18 3,990,771 +0.13(+0.64%)
Oct 15, 2014 20.15 20.24 19.70 20.05 4,527,091 -0.32(-1.56%)
Oct 14, 2014 20.73 20.80 20.28 20.37 2,623,129 -0.27(-1.29%)
Oct 13, 2014 20.88 21.19 20.59 20.64 2,158,803 -0.34(-1.60%)
Oct 10, 2014 21.22 21.38 20.86 20.98 2,191,883 -0.42(-1.97%)
Oct 09, 2014 21.96 21.97 21.34 21.40 2,418,068 -0.68(-3.08%)
Oct 08, 2014 22.18 22.18 21.50 22.08 2,330,978 -0.13(-0.58%)
Oct 07, 2014 22.34 22.61 22.18 22.21 1,476,115 -0.28(-1.26%)
Oct 06, 2014 22.59 22.64 22.28 22.49 1,394,125 +0.06(+0.27%)
Oct 03, 2014 22.73 22.78 22.34 22.43 1,096,635 -0.34(-1.51%)
Oct 02, 2014 22.58 22.93 22.20 22.78 2,189,813 +0.18(+0.80%)
Oct 01, 2014 23.16 23.16 22.46 22.59 1,607,839 -0.56(-2.42%)
Sep 30, 2014 23.37 23.44 22.89 23.15 1,266,132 -0.29(-1.25%)
Sep 29, 2014 23.46 23.55 23.15 23.45 890,490 -0.14(-0.58%)
Sep 26, 2014 23.27 23.71 23.12 23.59 1,266,679 +0.33(+1.41%)
Sep 25, 2014 23.96 23.96 23.24 23.26 1,674,983 -0.84(-3.50%)
Sep 24, 2014 24.34 24.44 24.08 24.10 2,767,971 -0.31(-1.27%)
Sep 23, 2014 24.17 24.63 24.13 24.41 918,364 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.23 24.24 1,940,716 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.54 24.77 1,655,321 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.93 25.02 2,268,578 -0.71(-2.78%)
Sep 17, 2014 26.28 26.33 25.72 25.74 1,108,911 -0.56(-2.13%)
Sep 16, 2014 26.17 26.59 25.99 26.30 972,628 +0.18(+0.69%)
Sep 15, 2014 25.83 26.16 25.58 26.12 1,225,338 +0.26(+1.00%)
Sep 12, 2014 25.91 25.96 25.64 25.86 1,036,728 -0.18(-0.69%)
Sep 11, 2014 26.03 26.06 25.77 26.04 766,460 -0.34(-1.31%)
Sep 10, 2014 26.29 26.40 26.03 26.39 1,133,070 +0.09(+0.36%)
Sep 09, 2014 26.28 26.41 26.09 26.29 1,352,542 -0.09(-0.36%)
Sep 08, 2014 26.82 26.82 26.26 26.39 955,412 -0.57(-2.11%)
Sep 05, 2014 27.00 27.11 26.70 26.95 1,075,799 -0.05(-0.19%)
Sep 04, 2014 27.12 27.25 26.84 27.01 1,246,048 -0.03(-0.13%)
Sep 03, 2014 26.97 27.13 26.94 27.04 760,152 +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.