Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.39 21.86 21.39 21.77 1,563,912 +0.48(+2.28%)
Feb 27, 2014 21.20 21.29 21.14 21.29 1,038,327 +0.11(+0.54%)
Feb 26, 2014 21.20 21.26 21.07 21.17 1,226,908 -0.02(-0.08%)
Feb 25, 2014 21.41 21.41 21.18 21.19 1,309,172 -0.23(-1.07%)
Feb 24, 2014 21.27 21.61 21.05 21.42 1,414,550 +0.37(+1.76%)
Feb 21, 2014 21.01 21.24 20.96 21.05 1,065,186 +0.03(+0.16%)
Feb 20, 2014 21.13 21.13 20.96 21.01 1,515,140 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.08 21.11 3,020,182 -0.19(-0.89%)
Feb 18, 2014 21.30 21.38 21.17 21.30 1,494,102 +0.05(+0.23%)
Feb 14, 2014 21.47 21.25 21.25 21.25 1,587,959 -0.27(-1.26%)
Feb 13, 2014 21.89 21.91 21.38 21.52 1,965,432 -0.64(-2.89%)
Feb 12, 2014 21.97 22.18 21.93 22.16 1,326,841 +0.30(+1.35%)
Feb 11, 2014 21.65 21.95 21.61 21.87 1,442,376 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.61 21.69 1,508,372 -0.11(-0.49%)
Feb 07, 2014 21.94 22.04 21.72 21.79 2,470,681 -0.02(-0.08%)
Feb 06, 2014 21.38 21.85 21.32 21.81 1,467,244 +0.39(+1.84%)
Feb 05, 2014 21.19 21.46 21.10 21.42 2,132,525 +0.16(+0.77%)
Feb 04, 2014 21.15 21.31 21.13 21.25 1,256,775 +0.14(+0.66%)
Feb 03, 2014 21.49 21.56 21.08 21.11 2,485,209 -0.36(-1.68%)
Jan 31, 2014 21.23 21.65 21.15 21.47 2,190,238 +0.00(+0.00%)
Jan 30, 2014 21.38 21.63 21.23 21.47 1,607,257 +0.21(+0.96%)
Jan 29, 2014 21.30 21.35 21.14 21.27 2,705,090 -0.11(-0.50%)
Jan 28, 2014 21.26 21.42 21.19 21.38 1,474,173 +0.05(+0.23%)
Jan 27, 2014 21.62 21.66 21.33 21.33 1,585,828 -0.27(-1.25%)
Jan 24, 2014 21.79 21.85 21.55 21.60 1,282,171 -0.26(-1.20%)
Jan 23, 2014 21.87 21.88 21.74 21.86 1,317,361 -0.12(-0.56%)
Jan 22, 2014 22.11 22.13 21.89 21.98 1,418,788 -0.11(-0.48%)
Jan 21, 2014 22.28 22.29 21.97 22.09 974,947 -0.02(-0.07%)
Jan 17, 2014 22.16 22.11 22.11 22.11 1,662,364 -0.11(-0.52%)
Jan 16, 2014 22.26 22.38 22.17 22.22 1,214,153 +0.02(+0.07%)
Jan 15, 2014 22.22 22.31 22.11 22.20 2,120,040 -0.02(-0.07%)
Jan 14, 2014 22.49 22.54 22.19 22.22 1,729,654 -0.30(-1.31%)
Jan 13, 2014 22.58 22.63 22.46 22.52 1,348,383 -0.03(-0.15%)
Jan 10, 2014 22.51 22.63 22.38 22.55 1,193,860 -0.01(-0.04%)
Jan 09, 2014 22.59 22.66 22.46 22.56 2,095,374 -0.09(-0.40%)
Jan 08, 2014 22.86 22.86 22.58 22.65 1,794,975 -0.21(-0.90%)
Jan 07, 2014 22.80 22.96 22.71 22.85 1,406,228 +0.05(+0.22%)
Jan 06, 2014 23.05 23.06 22.74 22.80 1,127,361 -0.30(-1.31%)
Jan 03, 2014 23.29 23.36 23.05 23.11 1,127,053 -0.13(-0.57%)
Jan 02, 2014 23.36 23.47 23.15 23.24 1,657,676 -0.29(-1.22%)
Dec 31, 2013 23.31 23.53 23.53 23.53 1,368,519 +0.18(+0.77%)
Dec 30, 2013 23.13 23.36 23.10 23.35 975,915 +0.20(+0.85%)
Dec 27, 2013 23.10 23.20 22.97 23.15 1,383,138 +0.11(+0.46%)
Dec 26, 2013 23.21 23.32 22.98 23.04 1,001,204 -0.11(-0.46%)
Dec 24, 2013 23.03 23.21 22.97 23.15 1,194,178 +0.16(+0.71%)
Dec 23, 2013 23.17 23.20 22.94 22.98 1,497,505 +0.01(+0.04%)
Dec 20, 2013 23.07 23.30 22.96 22.98 1,607,561 -0.11(-0.50%)
Dec 19, 2013 23.07 23.25 23.00 23.09 3,671,072 +0.01(+0.04%)
Dec 18, 2013 22.75 23.20 22.66 23.08 1,735,316 +0.33(+1.44%)
Dec 17, 2013 23.02 23.14 22.70 22.75 1,800,954 -0.29(-1.25%)
Dec 16, 2013 23.25 23.34 23.03 23.04 972,610 -0.09(-0.39%)
Dec 13, 2013 23.02 23.16 22.88 23.13 1,023,002 +0.07(+0.28%)
Dec 12, 2013 23.41 23.43 23.01 23.07 2,045,038 -0.34(-1.47%)
Dec 11, 2013 24.11 24.12 23.41 23.41 1,703,821 -0.76(-3.13%)
Dec 10, 2013 24.25 24.42 24.14 24.17 1,030,992 -0.07(-0.27%)
Dec 09, 2013 24.09 24.36 23.88 24.23 1,422,122 +0.23(+0.96%)
Dec 06, 2013 23.94 24.29 23.94 24.00 1,024,606 -0.08(-0.34%)
Dec 05, 2013 23.98 24.46 23.94 24.09 856,271 +0.03(+0.14%)
Dec 04, 2013 23.99 24.07 23.74 24.05 1,075,873 +0.07(+0.27%)
Dec 03, 2013 23.99 24.18 23.79 23.99 1,028,930 -0.10(-0.41%)
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.