Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 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 14.88 14.89 1,873,028 -0.08(-0.52%)
Feb 26, 2015 15.20 15.21 14.95 14.97 2,027,588 -0.42(-2.74%)
Feb 25, 2015 15.34 15.41 15.14 15.39 1,981,031 +0.16(+1.07%)
Feb 24, 2015 15.17 15.28 14.96 15.23 3,114,131 +0.12(+0.80%)
Feb 23, 2015 15.03 15.25 14.92 15.11 5,567,052 -0.16(-1.02%)
Feb 20, 2015 15.24 15.34 15.13 15.26 4,238,687 +0.03(+0.23%)
Feb 19, 2015 15.08 15.30 14.85 15.23 3,006,108 -0.10(-0.67%)
Feb 18, 2015 15.17 15.38 15.07 15.33 6,889,324 -0.89(-5.47%)
Feb 17, 2015 16.68 16.68 15.99 16.22 3,910,153 -0.51(-3.04%)
Feb 13, 2015 17.17 16.73 16.73 16.73 2,530,617 -0.25(-1.47%)
Feb 12, 2015 16.97 17.26 16.63 16.98 3,166,808 +0.16(+0.97%)
Feb 11, 2015 16.93 17.11 16.58 16.81 4,101,310 -0.39(-2.25%)
Feb 10, 2015 17.61 17.64 16.83 17.20 3,148,450 -0.42(-2.39%)
Feb 09, 2015 17.71 18.02 17.62 17.62 2,953,462 +0.05(+0.29%)
Feb 06, 2015 17.93 17.97 17.50 17.57 3,309,344 -0.05(-0.29%)
Feb 05, 2015 17.50 17.71 17.24 17.62 2,633,244 +0.46(+2.66%)
Feb 04, 2015 17.37 17.40 16.60 17.17 4,199,254 -0.63(-3.53%)
Feb 03, 2015 17.68 18.19 17.57 17.80 4,032,807 +0.62(+3.61%)
Feb 02, 2015 16.69 17.28 16.54 17.18 3,223,168 +0.90(+5.56%)
Jan 30, 2015 15.36 16.49 15.18 16.27 3,218,310 +0.74(+4.77%)
Jan 29, 2015 15.94 15.99 14.96 15.53 3,855,412 -0.26(-1.64%)
Jan 28, 2015 16.80 16.85 15.78 15.79 3,925,128 -1.32(-7.70%)
Jan 27, 2015 17.00 17.26 16.82 17.11 3,694,997 +0.07(+0.40%)
Jan 26, 2015 16.91 17.20 16.77 17.04 3,357,724 +0.13(+0.76%)
Jan 23, 2015 16.94 17.19 16.74 16.91 2,506,486 -0.10(-0.61%)
Jan 22, 2015 16.80 17.01 16.60 17.01 2,287,628 +0.19(+1.13%)
Jan 21, 2015 16.78 17.27 16.74 16.82 2,642,521 +0.26(+1.56%)
Jan 20, 2015 17.03 17.23 16.46 16.56 3,005,853 -1.17(-6.61%)
Jan 16, 2015 16.66 17.95 16.65 17.74 2,715,930 +1.12(+6.74%)
Jan 15, 2015 17.17 17.25 16.59 16.62 2,449,812 -0.20(-1.18%)
Jan 14, 2015 16.10 16.90 16.03 16.81 2,494,136 +0.42(+2.57%)
Jan 13, 2015 16.44 16.65 16.13 16.39 2,923,116 -0.17(-1.04%)
Jan 12, 2015 16.96 16.99 16.25 16.56 3,248,740 -0.67(-3.90%)
Jan 09, 2015 17.15 17.40 16.89 17.24 2,648,185 +0.13(+0.76%)
Jan 08, 2015 16.92 17.29 16.75 17.11 2,603,040 +0.41(+2.48%)
Jan 07, 2015 17.06 17.25 16.58 16.69 2,776,287 -0.13(-0.77%)
Jan 06, 2015 16.73 17.21 16.56 16.82 2,759,173 -0.06(-0.36%)
Jan 05, 2015 17.47 17.49 16.69 16.88 2,795,408 -0.99(-5.54%)
Jan 02, 2015 17.59 17.99 17.50 17.87 2,021,179 +0.11(+0.63%)
Dec 31, 2014 17.56 17.76 17.76 17.76 1,685,839 +0.07(+0.39%)
Dec 30, 2014 17.97 18.09 17.65 17.69 2,016,441 -0.35(-1.96%)
Dec 29, 2014 17.94 18.37 17.86 18.05 2,241,260 +0.28(+1.55%)
Dec 26, 2014 18.06 18.09 17.60 17.77 1,348,821 -0.06(-0.34%)
Dec 24, 2014 18.06 17.83 17.83 17.83 1,454,359 -0.22(-1.19%)
Dec 23, 2014 17.88 18.18 17.72 18.05 2,816,983 +0.20(+1.11%)
Dec 22, 2014 17.73 17.89 17.17 17.85 4,367,896 +0.12(+0.68%)
Dec 19, 2014 17.10 17.80 16.91 17.73 4,373,439 +0.83(+4.89%)
Dec 18, 2014 16.94 17.31 16.51 16.90 6,094,771 +0.73(+4.53%)
Dec 17, 2014 14.78 16.51 14.68 16.17 5,653,385 +1.46(+9.96%)
Dec 16, 2014 13.94 15.07 13.88 14.70 8,592,793 +0.46(+3.20%)
Dec 15, 2014 14.89 15.10 14.13 14.25 4,539,434 -0.68(-4.56%)
Dec 12, 2014 15.19 15.43 14.93 14.93 5,853,089 -0.60(-3.88%)
Dec 11, 2014 15.53 16.00 15.42 15.53 5,673,314 -0.47(-2.96%)
Dec 10, 2014 16.56 16.61 15.50 16.00 5,820,421 -0.96(-5.64%)
Dec 09, 2014 16.74 17.14 16.63 16.96 2,399,499 +0.13(+0.77%)
Dec 08, 2014 18.15 18.15 16.48 16.83 4,135,709 -1.56(-8.48%)
Dec 05, 2014 18.92 18.97 18.38 18.39 2,812,912 -0.61(-3.22%)
Dec 04, 2014 19.59 19.61 18.93 19.00 2,694,065 -0.77(-3.88%)
Dec 03, 2014 19.59 20.17 19.51 19.77 2,512,836 +0.21(+1.06%)
Dec 02, 2014 19.15 19.74 18.93 19.56 4,304,066 +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.