Cenovus Energy Inc (NY: CVE )

14.87 USD +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.71 22.71 22.00 22.10 1,696,700 -1.95(-8.11%)
Nov 26, 2014 24.51 24.05 24.05 24.05 1,304,400 -0.63(-2.55%)
Nov 25, 2014 24.99 25.18 24.45 24.68 1,862,405 -0.17(-0.68%)
Nov 24, 2014 25.42 25.45 24.78 24.85 1,117,071 -0.59(-2.32%)
Nov 21, 2014 25.25 25.64 25.19 25.44 1,451,500 +0.59(+2.37%)
Nov 20, 2014 24.32 24.87 24.27 24.85 1,699,832 +0.57(+2.35%)
Nov 19, 2014 24.38 24.50 24.19 24.28 1,316,917 -0.17(-0.70%)
Nov 18, 2014 24.56 24.69 24.38 24.45 1,345,267 -0.12(-0.49%)
Nov 17, 2014 24.67 24.79 24.39 24.57 1,622,359 -0.32(-1.29%)
Nov 14, 2014 24.30 24.89 24.21 24.89 1,669,436 +0.81(+3.36%)
Nov 13, 2014 25.17 25.17 23.94 24.08 2,823,225 -1.14(-4.52%)
Nov 12, 2014 24.84 25.53 24.74 25.22 1,763,802 +0.21(+0.84%)
Nov 11, 2014 24.90 25.24 24.63 25.01 1,198,636 +0.17(+0.68%)
Nov 10, 2014 25.52 25.74 24.72 24.84 1,600,409 -0.41(-1.62%)
Nov 07, 2014 24.69 25.47 24.68 25.25 2,312,403 +0.71(+2.89%)
Nov 06, 2014 24.52 24.79 24.08 24.54 1,358,555 -0.22(-0.89%)
Nov 05, 2014 23.83 24.90 23.64 24.76 1,964,636 +1.23(+5.23%)
Nov 04, 2014 23.73 23.74 23.11 23.53 2,010,647 -0.54(-2.24%)
Nov 03, 2014 24.76 24.77 24.03 24.07 1,115,670 -0.69(-2.79%)
Oct 31, 2014 24.26 24.78 24.20 24.76 1,199,098 +0.36(+1.48%)
Oct 30, 2014 24.76 24.89 24.32 24.40 1,079,521 -0.52(-2.09%)
Oct 29, 2014 25.15 25.47 24.72 24.92 2,728,448 -0.09(-0.36%)
Oct 28, 2014 24.18 25.03 24.08 25.01 2,152,525 +0.87(+3.60%)
Oct 27, 2014 24.28 24.45 24.45 24.14 1,647,253 -0.31(-1.27%)
Oct 24, 2014 24.90 25.19 24.41 24.45 2,301,977 -0.41(-1.65%)
Oct 23, 2014 23.95 25.10 23.79 24.86 3,906,641 +1.52(+6.51%)
Oct 22, 2014 23.86 23.93 23.27 23.34 3,133,736 -0.47(-1.97%)
Oct 21, 2014 23.61 23.86 23.45 23.81 4,038,357 +0.42(+1.80%)
Oct 20, 2014 23.36 23.60 23.12 23.39 2,047,685 +0.00(+0.00%)
Oct 17, 2014 23.73 23.81 23.26 23.39 2,272,120 -0.04(-0.17%)
Oct 16, 2014 22.86 23.63 22.75 23.43 3,437,692 +0.15(+0.64%)
Oct 15, 2014 23.39 23.50 22.87 23.28 3,899,683 -0.37(-1.56%)
Oct 14, 2014 24.07 24.15 23.54 23.65 2,259,591 -0.31(-1.29%)
Oct 13, 2014 24.24 24.60 23.90 23.96 1,859,616 -0.39(-1.60%)
Oct 10, 2014 24.63 24.81 24.22 24.35 1,888,111 -0.49(-1.97%)
Oct 09, 2014 25.49 25.51 24.77 24.84 2,082,949 -0.79(-3.08%)
Oct 08, 2014 25.75 25.75 24.96 25.63 2,007,929 -0.15(-0.58%)
Oct 07, 2014 25.94 26.25 25.75 25.78 1,271,541 -0.33(-1.26%)
Oct 06, 2014 26.22 26.28 25.86 26.11 1,200,914 +0.07(+0.27%)
Oct 03, 2014 26.39 26.44 25.93 26.04 944,653 -0.40(-1.51%)
Oct 02, 2014 26.21 26.62 25.77 26.44 1,886,328 +0.21(+0.80%)
Oct 01, 2014 26.89 26.89 26.07 26.23 1,385,010 -0.65(-2.42%)
Sep 30, 2014 27.13 27.21 26.57 26.88 1,090,660 -0.34(-1.25%)
Sep 29, 2014 27.23 27.34 26.88 27.22 767,078 -0.16(-0.58%)
Sep 26, 2014 27.01 27.53 26.84 27.38 1,091,131 +0.38(+1.41%)
Sep 25, 2014 27.81 27.82 26.98 27.00 1,442,848 -0.98(-3.50%)
Sep 24, 2014 28.26 28.37 27.95 27.98 2,384,359 -0.36(-1.27%)
Sep 23, 2014 28.06 28.59 28.01 28.34 791,089 +0.20(+0.71%)
Sep 22, 2014 28.61 28.63 28.12 28.14 1,671,753 -0.61(-2.12%)
Sep 19, 2014 28.98 29.19 28.49 28.75 1,425,911 -0.30(-1.03%)
Sep 18, 2014 29.77 30.00 28.94 29.05 1,954,177 -0.83(-2.78%)
Sep 17, 2014 30.51 30.57 29.86 29.88 955,228 -0.65(-2.13%)
Sep 16, 2014 30.38 30.86 30.17 30.53 837,832 +0.21(+0.69%)
Sep 15, 2014 29.98 30.37 29.70 30.32 1,055,519 +0.30(+1.00%)
Sep 12, 2014 30.08 30.14 29.76 30.02 893,049 -0.21(-0.69%)
Sep 11, 2014 30.22 30.25 29.92 30.23 660,237 -0.40(-1.31%)
Sep 10, 2014 30.52 30.65 30.22 30.63 976,039 +0.11(+0.36%)
Sep 09, 2014 30.51 30.66 30.29 30.52 1,165,094 -0.11(-0.36%)
Sep 08, 2014 31.13 31.14 30.49 30.63 823,002 -0.66(-2.11%)
Sep 05, 2014 31.34 31.47 30.99 31.29 926,705 -0.06(-0.19%)
Sep 04, 2014 31.48 31.64 31.16 31.35 1,073,359 -0.04(-0.13%)
Sep 03, 2014 31.31 31.50 31.28 31.39 654,803 +0.19(+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.