Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 21.40 21.87 21.40 21.78 1,563,326 +0.48(+2.28%)
Feb 27, 2014 21.21 21.30 21.15 21.29 1,037,938 +0.11(+0.54%)
Feb 26, 2014 21.21 21.27 21.08 21.18 1,226,448 -0.02(-0.08%)
Feb 25, 2014 21.42 21.42 21.19 21.19 1,308,682 -0.23(-1.07%)
Feb 24, 2014 21.28 21.61 21.05 21.42 1,414,020 +0.37(+1.76%)
Feb 21, 2014 21.02 21.24 20.96 21.05 1,064,787 +0.03(+0.16%)
Feb 20, 2014 21.14 21.14 20.96 21.02 1,514,572 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.09 21.12 3,019,051 -0.19(-0.89%)
Feb 18, 2014 21.31 21.38 21.18 21.31 1,493,542 +0.05(+0.23%)
Feb 14, 2014 21.47 21.26 21.26 21.26 1,587,365 -0.27(-1.26%)
Feb 13, 2014 21.90 21.92 21.38 21.53 1,964,696 -0.64(-2.89%)
Feb 12, 2014 21.97 22.19 21.94 22.17 1,326,344 +0.30(+1.35%)
Feb 11, 2014 21.65 21.96 21.61 21.88 1,441,836 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.62 21.70 1,507,808 -0.11(-0.49%)
Feb 07, 2014 21.95 22.05 21.73 21.80 2,469,756 -0.02(-0.08%)
Feb 06, 2014 21.39 21.86 21.33 21.82 1,466,694 +0.39(+1.84%)
Feb 05, 2014 21.19 21.47 21.10 21.42 2,131,726 +0.16(+0.77%)
Feb 04, 2014 21.16 21.32 21.14 21.26 1,256,304 +0.14(+0.66%)
Feb 03, 2014 21.50 21.57 21.09 21.12 2,484,278 -0.36(-1.68%)
Jan 31, 2014 21.24 21.66 21.16 21.48 2,189,418 +0.00(+0.00%)
Jan 30, 2014 21.39 21.64 21.24 21.48 1,606,655 +0.21(+0.97%)
Jan 29, 2014 21.31 21.36 21.15 21.28 2,704,077 -0.11(-0.50%)
Jan 28, 2014 21.27 21.43 21.20 21.38 1,473,621 +0.05(+0.23%)
Jan 27, 2014 21.63 21.67 21.33 21.33 1,585,234 -0.27(-1.25%)
Jan 24, 2014 21.80 21.86 21.56 21.61 1,281,691 -0.26(-1.20%)
Jan 23, 2014 21.88 21.88 21.74 21.87 1,316,867 -0.12(-0.56%)
Jan 22, 2014 22.12 22.14 21.90 21.99 1,418,257 -0.11(-0.48%)
Jan 21, 2014 22.29 22.30 21.97 22.10 974,582 -0.02(-0.07%)
Jan 17, 2014 22.17 22.11 22.11 22.11 1,661,742 -0.11(-0.52%)
Jan 16, 2014 22.27 22.39 22.18 22.23 1,213,698 +0.02(+0.07%)
Jan 15, 2014 22.23 22.32 22.11 22.21 2,119,246 -0.02(-0.07%)
Jan 14, 2014 22.50 22.55 22.20 22.23 1,729,006 -0.30(-1.31%)
Jan 13, 2014 22.59 22.64 22.47 22.53 1,347,878 -0.03(-0.15%)
Jan 10, 2014 22.52 22.64 22.39 22.56 1,193,413 -0.01(-0.04%)
Jan 09, 2014 22.60 22.66 22.47 22.57 2,094,590 -0.09(-0.40%)
Jan 08, 2014 22.87 22.87 22.59 22.66 1,794,303 -0.21(-0.90%)
Jan 07, 2014 22.81 22.97 22.71 22.86 1,405,701 +0.05(+0.22%)
Jan 06, 2014 23.06 23.07 22.75 22.81 1,126,939 -0.30(-1.31%)
Jan 03, 2014 23.30 23.37 23.06 23.12 1,126,631 -0.13(-0.57%)
Jan 02, 2014 23.37 23.48 23.16 23.25 1,657,055 -0.29(-1.22%)
Dec 31, 2013 23.31 23.54 23.54 23.54 1,368,006 +0.18(+0.77%)
Dec 30, 2013 23.14 23.37 23.11 23.35 975,550 +0.20(+0.85%)
Dec 27, 2013 23.11 23.21 22.98 23.16 1,382,620 +0.11(+0.46%)
Dec 26, 2013 23.22 23.33 22.99 23.05 1,000,830 -0.11(-0.46%)
Dec 24, 2013 23.03 23.22 22.98 23.16 1,193,731 +0.16(+0.71%)
Dec 23, 2013 23.18 23.21 22.95 22.99 1,496,944 +0.01(+0.04%)
Dec 20, 2013 23.08 23.31 22.97 22.99 1,606,959 -0.12(-0.50%)
Dec 19, 2013 23.08 23.26 23.01 23.10 3,669,698 +0.01(+0.04%)
Dec 18, 2013 22.76 23.21 22.67 23.09 1,734,666 +0.33(+1.44%)
Dec 17, 2013 23.03 23.15 22.71 22.76 1,800,280 -0.29(-1.25%)
Dec 16, 2013 23.26 23.35 23.03 23.05 972,246 -0.09(-0.39%)
Dec 13, 2013 23.03 23.17 22.89 23.14 1,022,619 +0.07(+0.28%)
Dec 12, 2013 23.42 23.44 23.02 23.08 2,044,272 -0.34(-1.47%)
Dec 11, 2013 24.12 24.13 23.42 23.42 1,703,183 -0.76(-3.13%)
Dec 10, 2013 24.26 24.43 24.15 24.18 1,030,606 -0.07(-0.27%)
Dec 09, 2013 24.09 24.37 23.89 24.24 1,421,590 +0.23(+0.96%)
Dec 06, 2013 23.95 24.30 23.95 24.01 1,024,222 -0.08(-0.34%)
Dec 05, 2013 23.99 24.47 23.95 24.09 855,951 +0.03(+0.14%)
Dec 04, 2013 24.00 24.08 23.75 24.06 1,075,470 +0.07(+0.27%)
Dec 03, 2013 24.00 24.18 23.80 24.00 1,028,545 -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.