Cenovus Energy Inc (NY: CVE )

16.61 -0.10 (-0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 15.08 15.16 14.87 14.89 1,873,553 -0.08(-0.52%)
Feb 26, 2015 15.19 15.21 14.95 14.97 2,028,157 -0.42(-2.74%)
Feb 25, 2015 15.34 15.41 15.14 15.39 1,981,586 +0.16(+1.07%)
Feb 24, 2015 15.17 15.27 14.95 15.23 3,115,004 +0.12(+0.80%)
Feb 23, 2015 15.03 15.24 14.91 15.10 5,568,613 -0.15(-1.02%)
Feb 20, 2015 15.23 15.34 15.12 15.26 4,239,875 +0.03(+0.23%)
Feb 19, 2015 15.08 15.29 14.85 15.23 3,006,951 -0.10(-0.67%)
Feb 18, 2015 15.17 15.37 15.06 15.33 6,891,255 -0.89(-5.47%)
Feb 17, 2015 16.67 16.67 15.98 16.22 3,911,249 -0.51(-3.04%)
Feb 13, 2015 17.16 16.72 16.72 16.72 2,531,326 -0.25(-1.47%)
Feb 12, 2015 16.96 17.26 16.63 16.97 3,167,696 +0.16(+0.97%)
Feb 11, 2015 16.92 17.10 16.58 16.81 4,102,459 -0.39(-2.25%)
Feb 10, 2015 17.60 17.64 16.82 17.20 3,149,333 -0.42(-2.40%)
Feb 09, 2015 17.71 18.01 17.61 17.62 2,954,290 +0.05(+0.29%)
Feb 06, 2015 17.92 17.96 17.49 17.57 3,310,272 -0.05(-0.29%)
Feb 05, 2015 17.49 17.70 17.23 17.62 2,633,982 +0.46(+2.66%)
Feb 04, 2015 17.37 17.40 16.59 17.16 4,200,431 -0.63(-3.53%)
Feb 03, 2015 17.67 18.19 17.57 17.79 4,033,937 +0.62(+3.61%)
Feb 02, 2015 16.68 17.27 16.53 17.17 3,224,072 +0.90(+5.56%)
Jan 30, 2015 15.35 16.49 15.17 16.27 3,219,212 +0.74(+4.77%)
Jan 29, 2015 15.93 15.98 14.96 15.53 3,856,492 -0.26(-1.64%)
Jan 28, 2015 16.79 16.84 15.78 15.79 3,926,228 -1.32(-7.70%)
Jan 27, 2015 16.99 17.26 16.82 17.10 3,696,033 +0.07(+0.40%)
Jan 26, 2015 16.90 17.20 16.77 17.03 3,358,666 +0.13(+0.76%)
Jan 23, 2015 16.93 17.18 16.73 16.90 2,507,188 -0.10(-0.61%)
Jan 22, 2015 16.79 17.01 16.59 17.01 2,288,269 +0.19(+1.13%)
Jan 21, 2015 16.78 17.27 16.73 16.82 2,643,261 +0.26(+1.56%)
Jan 20, 2015 17.03 17.22 16.46 16.56 3,006,695 -1.17(-6.61%)
Jan 16, 2015 16.66 17.95 16.65 17.73 2,716,692 +1.12(+6.74%)
Jan 15, 2015 17.16 17.24 16.59 16.61 2,450,499 -0.20(-1.18%)
Jan 14, 2015 16.10 16.90 16.03 16.81 2,494,835 +0.42(+2.58%)
Jan 13, 2015 16.43 16.65 16.12 16.39 2,923,936 -0.17(-1.04%)
Jan 12, 2015 16.96 16.98 16.25 16.56 3,249,651 -0.67(-3.90%)
Jan 09, 2015 17.15 17.40 16.89 17.23 2,648,927 +0.13(+0.76%)
Jan 08, 2015 16.91 17.28 16.74 17.10 2,603,770 +0.41(+2.48%)
Jan 07, 2015 17.05 17.25 16.57 16.69 2,777,066 -0.13(-0.77%)
Jan 06, 2015 16.72 17.21 16.56 16.82 2,759,947 -0.06(-0.36%)
Jan 05, 2015 17.46 17.49 16.69 16.88 2,796,192 -0.99(-5.54%)
Jan 02, 2015 17.59 17.99 17.50 17.87 2,021,746 +0.11(+0.63%)
Dec 31, 2014 17.55 17.76 17.76 17.76 1,686,312 +0.07(+0.39%)
Dec 30, 2014 17.96 18.08 17.65 17.69 2,017,007 -0.35(-1.96%)
Dec 29, 2014 17.94 18.37 17.85 18.04 2,241,888 +0.28(+1.55%)
Dec 26, 2014 18.05 18.08 17.59 17.77 1,349,199 -0.06(-0.34%)
Dec 24, 2014 18.06 17.83 17.83 17.83 1,454,766 -0.22(-1.19%)
Dec 23, 2014 17.88 18.17 17.71 18.04 2,817,773 +0.20(+1.11%)
Dec 22, 2014 17.72 17.89 17.16 17.84 4,369,120 +0.12(+0.68%)
Dec 19, 2014 17.09 17.79 16.90 17.72 4,374,665 +0.83(+4.89%)
Dec 18, 2014 16.94 17.31 16.51 16.90 6,096,479 +0.73(+4.53%)
Dec 17, 2014 14.78 16.50 14.67 16.16 5,654,970 +1.46(+9.96%)
Dec 16, 2014 13.93 15.07 13.87 14.70 8,595,202 +0.46(+3.20%)
Dec 15, 2014 14.88 15.10 14.12 14.24 4,540,707 -0.68(-4.56%)
Dec 12, 2014 15.18 15.42 14.92 14.92 5,854,730 -0.60(-3.88%)
Dec 11, 2014 15.53 15.99 15.41 15.53 5,674,905 -0.47(-2.96%)
Dec 10, 2014 16.55 16.60 15.49 16.00 5,822,052 -0.96(-5.64%)
Dec 09, 2014 16.73 17.14 16.63 16.96 2,400,172 +0.13(+0.77%)
Dec 08, 2014 18.14 18.14 16.47 16.83 4,136,868 -1.56(-8.48%)
Dec 05, 2014 18.91 18.96 18.38 18.39 2,813,701 -0.61(-3.22%)
Dec 04, 2014 19.58 19.60 18.93 19.00 2,694,820 -0.77(-3.88%)
Dec 03, 2014 19.58 20.17 19.51 19.76 2,513,540 +0.21(+1.06%)
Dec 02, 2014 19.14 19.74 18.93 19.56 4,305,272 +0.30(+1.57%)
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.