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 (%)
Mar 31, 2016 11.09 11.28 10.97 10.98 1,596,991 -0.13(-1.14%)
Mar 30, 2016 11.01 11.36 10.98 11.11 1,615,078 +0.25(+2.33%)
Mar 29, 2016 10.73 10.92 10.60 10.85 2,213,927 -0.05(-0.46%)
Mar 28, 2016 10.81 10.92 10.62 10.90 2,332,140 +0.13(+1.17%)
Mar 24, 2016 10.48 10.78 10.78 10.78 2,711,192 +0.06(+0.55%)
Mar 23, 2016 11.23 11.29 10.66 10.72 2,182,771 -0.53(-4.73%)
Mar 22, 2016 11.39 11.49 11.23 11.25 2,099,977 -0.24(-2.06%)
Mar 21, 2016 11.48 11.65 11.39 11.49 1,843,355 -0.02(-0.15%)
Mar 18, 2016 11.60 11.68 11.47 11.50 2,670,013 -0.03(-0.29%)
Mar 17, 2016 11.55 11.80 11.47 11.54 2,791,737 +0.19(+1.71%)
Mar 16, 2016 11.17 11.41 11.01 11.34 2,253,486 +0.29(+2.60%)
Mar 15, 2016 10.86 11.06 10.68 11.06 2,205,620 +0.01(+0.08%)
Mar 14, 2016 10.88 11.08 10.73 11.05 2,134,965 -0.04(-0.38%)
Mar 11, 2016 10.91 11.15 10.88 11.09 2,845,325 +0.60(+5.72%)
Mar 10, 2016 10.64 10.81 10.42 10.49 2,836,602 -0.22(-2.04%)
Mar 09, 2016 10.70 11.04 10.67 10.71 3,319,279 +0.24(+2.25%)
Mar 08, 2016 10.62 10.73 10.27 10.47 3,794,462 -0.26(-2.43%)
Mar 07, 2016 10.54 10.83 10.36 10.73 4,178,453 +0.18(+1.75%)
Mar 04, 2016 10.36 10.64 10.28 10.55 3,610,192 +0.29(+2.87%)
Mar 03, 2016 10.08 10.48 10.04 10.25 2,908,924 +0.13(+1.33%)
Mar 02, 2016 9.783 10.14 9.724 10.12 3,121,491 +0.22(+2.21%)
Mar 01, 2016 9.766 9.934 9.598 9.901 3,886,280 +0.29(+3.06%)
Feb 29, 2016 9.362 9.648 9.362 9.606 3,496,541 +0.34(+3.63%)
Feb 26, 2016 9.085 9.539 9.076 9.270 2,743,786 +0.41(+4.65%)
Feb 25, 2016 8.917 9.026 8.647 8.858 1,984,996 -0.07(-0.75%)
Feb 24, 2016 8.555 9.001 8.429 8.925 4,071,610 +0.08(+0.86%)
Feb 23, 2016 9.043 9.211 8.824 8.849 2,304,771 -0.35(-3.84%)
Feb 22, 2016 9.102 9.346 9.068 9.203 2,551,466 +0.33(+3.70%)
Feb 19, 2016 8.900 8.942 8.732 8.875 3,246,980 -0.27(-2.94%)
Feb 18, 2016 9.346 9.362 9.060 9.144 3,758,817 -0.08(-0.91%)
Feb 17, 2016 9.001 9.261 8.841 9.228 4,053,683 +0.42(+4.78%)
Feb 16, 2016 8.933 9.009 8.706 8.807 2,963,408 +0.00(+0.00%)
Feb 12, 2016 8.589 8.807 8.807 8.807 2,976,390 +0.39(+4.60%)
Feb 11, 2016 7.764 8.774 7.655 8.420 6,761,911 +0.24(+2.98%)
Feb 10, 2016 8.917 8.925 8.155 8.176 9,472,545 -0.76(-8.47%)
Feb 09, 2016 9.261 9.379 8.933 8.933 4,001,516 -0.50(-5.26%)
Feb 08, 2016 9.699 9.850 9.430 9.430 3,808,303 -0.48(-4.84%)
Feb 05, 2016 10.00 10.12 9.859 9.909 6,431,460 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 10.00 10.12 4,573,442 -0.01(-0.08%)
Feb 03, 2016 9.741 10.15 9.379 10.13 3,591,922 +0.62(+6.55%)
Feb 02, 2016 9.749 9.791 9.455 9.505 2,614,466 -0.54(-5.36%)
Feb 01, 2016 10.18 10.26 9.901 10.04 4,034,461 -0.29(-2.85%)
Jan 29, 2016 10.41 10.64 10.08 10.34 3,158,250 +0.03(+0.33%)
Jan 28, 2016 10.52 10.57 9.968 10.30 4,732,922 +0.21(+2.08%)
Jan 27, 2016 10.18 10.40 9.640 10.09 5,322,345 -0.17(-1.64%)
Jan 26, 2016 10.43 10.50 10.04 10.26 5,871,354 +0.05(+0.49%)
Jan 25, 2016 10.30 10.55 10.20 10.21 3,063,677 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,614,928 +0.61(+6.07%)
Jan 21, 2016 9.733 10.21 9.598 9.985 3,734,282 +0.39(+4.03%)
Jan 20, 2016 9.632 9.783 9.051 9.598 3,672,670 -0.34(-3.47%)
Jan 19, 2016 9.918 10.05 9.699 9.943 3,371,489 +0.03(+0.25%)
Jan 15, 2016 9.480 9.918 9.918 9.918 2,177,043 -0.20(-2.00%)
Jan 14, 2016 9.556 10.17 9.404 10.12 2,925,818 +0.54(+5.62%)
Jan 13, 2016 9.901 10.17 9.430 9.581 2,973,474 -0.19(-1.89%)
Jan 12, 2016 9.791 9.817 9.455 9.766 3,371,612 +0.13(+1.31%)
Jan 11, 2016 9.808 9.833 9.413 9.640 4,419,057 -0.17(-1.72%)
Jan 08, 2016 9.976 10.02 9.657 9.808 4,924,474 -0.13(-1.35%)
Jan 07, 2016 10.10 10.25 9.859 9.943 3,730,749 -0.43(-4.14%)
Jan 06, 2016 10.09 10.41 10.05 10.37 3,805,646 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.23 10.43 2,025,982 -0.03(-0.24%)
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.