Cenovus Energy Inc (NY: CVE )

19.97 +0.13 (+0.66%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.05 11.07 10.76 10.80 3,616,617 -0.41(-3.65%)
Feb 27, 2017 11.09 11.24 10.99 11.21 2,426,978 +0.17(+1.55%)
Feb 24, 2017 11.41 11.41 11.01 11.04 2,841,672 -0.46(-4.01%)
Feb 23, 2017 11.65 11.66 11.43 11.50 1,963,320 +0.01(+0.07%)
Feb 22, 2017 11.80 11.92 11.47 11.49 2,071,173 -0.51(-4.26%)
Feb 21, 2017 11.81 12.03 11.74 12.00 2,022,025 +0.35(+3.00%)
Feb 17, 2017 11.65 11.65 11.65 0 -0.18(-1.51%)
Feb 16, 2017 12.31 12.34 11.76 11.83 5,265,325 +0.12(+1.02%)
Feb 15, 2017 11.64 11.78 11.59 11.71 1,722,965 +0.00(+0.00%)
Feb 14, 2017 11.52 11.75 11.41 11.71 2,357,176 +0.24(+2.08%)
Feb 13, 2017 11.52 11.53 11.36 11.47 1,082,197 -0.09(-0.81%)
Feb 10, 2017 11.57 11.70 11.52 11.57 1,328,128 +0.15(+1.35%)
Feb 09, 2017 11.55 11.61 11.36 11.41 1,526,373 +0.02(+0.15%)
Feb 08, 2017 11.13 11.50 11.11 11.40 4,590,339 +0.19(+1.67%)
Feb 07, 2017 11.16 11.30 11.12 11.21 2,209,455 -0.09(-0.76%)
Feb 06, 2017 11.70 11.70 11.18 11.29 2,051,801 -0.43(-3.64%)
Feb 03, 2017 11.58 11.79 11.52 11.72 2,176,685 +0.12(+1.03%)
Feb 02, 2017 11.65 11.74 11.52 11.60 3,097,383 +0.00(+0.00%)
Feb 01, 2017 11.70 11.73 11.44 11.60 1,137,668 -0.03(-0.22%)
Jan 31, 2017 11.71 11.74 11.51 11.63 1,779,532 +0.01(+0.07%)
Jan 30, 2017 11.72 11.80 11.53 11.62 2,136,685 -0.18(-1.52%)
Jan 27, 2017 12.03 12.11 11.79 11.80 1,933,912 -0.31(-2.54%)
Jan 26, 2017 12.38 12.38 12.05 12.11 1,127,797 -0.14(-1.18%)
Jan 25, 2017 12.11 12.35 12.11 12.25 1,945,904 +0.14(+1.13%)
Jan 24, 2017 11.95 12.18 11.93 12.11 3,273,171 +0.09(+0.78%)
Jan 23, 2017 12.10 12.22 11.93 12.02 2,561,838 -0.44(-3.56%)
Jan 20, 2017 12.49 12.58 12.37 12.46 2,121,624 +0.10(+0.83%)
Jan 19, 2017 12.44 12.45 12.29 12.36 1,512,031 -0.04(-0.34%)
Jan 18, 2017 12.61 12.69 12.34 12.40 2,894,484 -0.39(-3.07%)
Jan 17, 2017 12.76 12.89 12.63 12.80 3,392,042 +0.21(+1.70%)
Jan 13, 2017 12.58 12.58 12.58 0 +0.03(+0.20%)
Jan 12, 2017 12.94 12.98 12.55 12.56 1,948,674 -0.19(-1.47%)
Jan 11, 2017 12.69 12.83 12.50 12.74 3,225,653 +0.14(+1.08%)
Jan 10, 2017 12.78 12.88 12.57 12.61 2,179,534 -0.16(-1.27%)
Jan 09, 2017 12.92 12.92 12.74 12.77 2,458,747 -0.28(-2.16%)
Jan 06, 2017 13.06 13.10 12.90 13.05 1,657,617 +0.00(+0.00%)
Jan 05, 2017 13.09 13.16 12.99 13.05 1,725,944 +0.05(+0.39%)
Jan 04, 2017 13.08 13.13 12.92 13.00 1,711,414 +0.01(+0.07%)
Jan 03, 2017 13.08 13.26 12.90 12.99 1,523,169 +0.09(+0.66%)
Dec 30, 2016 12.91 12.91 12.91 0 -0.04(-0.33%)
Dec 29, 2016 12.90 12.97 12.81 12.95 1,521,860 +0.05(+0.40%)
Dec 28, 2016 12.76 12.94 12.76 12.90 2,062,135 +0.01(+0.07%)
Dec 27, 2016 12.91 13.01 12.82 12.89 908,876 -0.02(-0.13%)
Dec 23, 2016 12.91 12.91 12.91 0 -0.26(-1.94%)
Dec 22, 2016 13.21 13.28 13.13 13.16 1,251,516 -0.13(-0.96%)
Dec 21, 2016 13.36 13.42 13.23 13.29 1,434,770 -0.05(-0.38%)
Dec 20, 2016 13.59 13.59 13.31 13.34 1,390,565 -0.18(-1.33%)
Dec 19, 2016 13.51 13.63 13.45 13.52 1,565,139 -0.03(-0.19%)
Dec 16, 2016 13.43 13.60 13.36 13.55 3,659,323 +0.19(+1.41%)
Dec 15, 2016 12.94 13.47 12.93 13.36 2,599,508 +0.24(+1.82%)
Dec 14, 2016 13.46 13.60 13.07 13.12 3,600,096 -0.49(-3.63%)
Dec 13, 2016 13.75 13.79 13.51 13.61 2,160,426 +0.03(+0.25%)
Dec 12, 2016 13.83 14.30 13.57 13.58 4,829,779 +0.25(+1.85%)
Dec 09, 2016 13.33 13.48 13.23 13.33 1,875,960 +0.14(+1.03%)
Dec 08, 2016 13.23 13.33 12.97 13.20 1,907,503 +0.00(+0.00%)
Dec 07, 2016 13.32 13.33 13.10 13.20 2,390,850 -0.17(-1.27%)
Dec 06, 2016 13.10 13.43 13.08 13.37 1,972,184 +0.11(+0.83%)
Dec 05, 2016 13.42 13.53 13.21 13.26 1,507,536 -0.03(-0.19%)
Dec 02, 2016 13.28 13.43 13.11 13.28 1,469,136 -0.02(-0.13%)
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.