Cenovus Energy Inc (NY: CVE )

18.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.74 16.93 16.93 16.93 1,768,431 +0.07(+0.39%)
Dec 30, 2014 17.13 17.24 16.83 16.87 2,115,230 -0.34(-1.96%)
Dec 29, 2014 17.11 17.52 17.02 17.20 2,351,063 +0.26(+1.55%)
Dec 26, 2014 17.21 17.24 16.78 16.94 1,414,902 -0.06(-0.34%)
Dec 24, 2014 17.22 17.00 17.00 17.00 1,525,610 -0.21(-1.19%)
Dec 23, 2014 17.05 17.33 16.89 17.20 2,954,992 +0.19(+1.11%)
Dec 22, 2014 16.90 17.06 16.37 17.01 4,581,886 +0.11(+0.68%)
Dec 19, 2014 16.30 16.97 16.12 16.90 4,587,700 +0.79(+4.89%)
Dec 18, 2014 16.15 16.51 15.74 16.11 6,393,363 +0.70(+4.53%)
Dec 17, 2014 14.09 15.74 13.99 15.41 5,930,353 +1.40(+9.96%)
Dec 16, 2014 13.29 14.37 13.23 14.02 9,013,767 +0.44(+3.20%)
Dec 15, 2014 14.19 14.40 13.47 13.58 4,761,828 -0.65(-4.56%)
Dec 12, 2014 14.48 14.71 14.23 14.23 6,139,841 -0.57(-3.88%)
Dec 11, 2014 14.81 15.25 14.70 14.81 5,951,258 -0.45(-2.96%)
Dec 10, 2014 15.78 15.83 14.77 15.26 6,105,572 -0.91(-5.64%)
Dec 09, 2014 15.96 16.34 15.86 16.17 2,517,054 +0.12(+0.77%)
Dec 08, 2014 17.30 17.30 15.71 16.05 4,338,324 -1.49(-8.48%)
Dec 05, 2014 18.03 18.08 17.52 17.53 2,950,721 -0.58(-3.22%)
Dec 04, 2014 18.67 18.69 18.05 18.12 2,826,051 -0.73(-3.88%)
Dec 03, 2014 18.67 19.23 18.60 18.85 2,635,943 +0.20(+1.06%)
Dec 02, 2014 18.25 18.82 18.05 18.65 4,514,928 +0.29(+1.57%)
Dec 01, 2014 18.15 18.44 17.79 18.36 2,807,736 +0.21(+1.18%)
Nov 28, 2014 18.65 18.65 18.07 18.15 2,066,174 -1.60(-8.11%)
Nov 26, 2014 20.13 19.75 19.75 19.75 1,588,446 -0.52(-2.55%)
Nov 25, 2014 20.52 20.68 20.08 20.27 2,267,963 -0.14(-0.68%)
Nov 24, 2014 20.87 20.90 20.35 20.41 1,360,324 -0.48(-2.32%)
Nov 21, 2014 20.73 21.05 20.69 20.89 1,767,579 +0.48(+2.37%)
Nov 20, 2014 19.97 20.42 19.93 20.41 2,069,988 +0.47(+2.35%)
Nov 19, 2014 20.02 20.12 19.86 19.94 1,603,689 -0.14(-0.70%)
Nov 18, 2014 20.17 20.27 20.02 20.08 1,638,213 -0.10(-0.49%)
Nov 17, 2014 20.25 20.36 20.03 20.18 1,975,644 -0.26(-1.29%)
Nov 14, 2014 19.95 20.44 19.88 20.44 2,032,973 +0.67(+3.36%)
Nov 13, 2014 20.67 20.67 19.66 19.77 3,438,011 -0.94(-4.52%)
Nov 12, 2014 20.40 20.96 20.32 20.71 2,147,888 +0.17(+0.84%)
Nov 11, 2014 20.45 20.73 20.23 20.54 1,459,651 +0.14(+0.68%)
Nov 10, 2014 20.96 21.14 20.30 20.40 1,948,914 -0.34(-1.62%)
Nov 07, 2014 20.27 20.92 20.27 20.73 2,815,953 +0.58(+2.89%)
Nov 06, 2014 20.14 20.36 19.77 20.15 1,654,394 -0.18(-0.89%)
Nov 05, 2014 19.57 20.44 19.41 20.33 2,392,456 +1.01(+5.23%)
Nov 04, 2014 19.49 19.49 18.98 19.32 2,448,486 -0.44(-2.24%)
Nov 03, 2014 20.33 20.34 19.73 19.77 1,358,618 -0.57(-2.79%)
Oct 31, 2014 19.92 20.35 19.87 20.33 1,460,214 +0.30(+1.48%)
Oct 30, 2014 20.33 20.44 19.97 20.04 1,314,598 -0.43(-2.09%)
Oct 29, 2014 20.65 20.92 20.30 20.46 3,322,596 -0.07(-0.36%)
Oct 28, 2014 19.86 20.55 19.77 20.54 2,621,259 +0.71(+3.60%)
Oct 27, 2014 19.94 20.08 20.08 19.82 2,005,959 -0.25(-1.27%)
Oct 24, 2014 20.45 20.69 20.05 20.08 2,803,256 -0.34(-1.65%)
Oct 23, 2014 19.67 20.61 19.54 20.41 4,757,353 +1.25(+6.51%)
Oct 22, 2014 19.59 19.65 19.11 19.17 3,816,139 -0.39(-1.97%)
Oct 21, 2014 19.39 19.59 19.26 19.55 4,917,751 +0.34(+1.80%)
Oct 20, 2014 19.18 19.38 18.99 19.21 2,493,589 +0.00(+0.00%)
Oct 17, 2014 19.49 19.55 19.10 19.21 2,766,897 -0.03(-0.17%)
Oct 16, 2014 18.77 19.40 18.68 19.24 4,186,285 +0.12(+0.64%)
Oct 15, 2014 19.21 19.30 18.78 19.12 4,748,879 -0.30(-1.56%)
Oct 14, 2014 19.77 19.83 19.33 19.42 2,751,640 -0.25(-1.29%)
Oct 13, 2014 19.91 20.20 19.63 19.68 2,264,566 -0.32(-1.60%)
Oct 10, 2014 20.23 20.38 19.89 20.00 2,299,267 -0.40(-1.97%)
Oct 09, 2014 20.93 20.95 20.34 20.40 2,536,533 -0.65(-3.08%)
Oct 08, 2014 21.15 21.15 20.50 21.05 2,445,176 -0.12(-0.58%)
Oct 07, 2014 21.30 21.56 21.15 21.17 1,548,432 -0.27(-1.26%)
Oct 06, 2014 21.53 21.58 21.24 21.44 1,462,425 +0.06(+0.27%)
Oct 03, 2014 21.67 21.71 21.29 21.38 1,150,361 -0.33(-1.51%)
Oct 02, 2014 21.52 21.86 21.16 21.71 2,297,095 +0.17(+0.80%)
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.