Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.75 14.00 13.71 13.86 2,971,084 -0.07(-0.53%)
Mar 30, 2015 13.49 13.99 13.45 13.94 5,211,039 +0.45(+3.35%)
Mar 27, 2015 13.77 13.82 13.41 13.48 2,295,709 -0.39(-2.78%)
Mar 26, 2015 14.30 14.58 13.86 13.87 2,369,149 -0.24(-1.69%)
Mar 25, 2015 14.28 14.36 14.02 14.11 2,078,659 -0.10(-0.69%)
Mar 24, 2015 14.06 14.23 13.84 14.21 1,887,466 +0.24(+1.70%)
Mar 23, 2015 13.77 14.05 13.73 13.97 1,679,014 +0.23(+1.67%)
Mar 20, 2015 13.63 13.79 13.61 13.74 2,879,574 +0.31(+2.32%)
Mar 19, 2015 14.01 14.04 13.42 13.43 2,255,279 -0.93(-6.46%)
Mar 18, 2015 13.71 14.49 13.59 14.35 2,209,196 +0.58(+4.23%)
Mar 17, 2015 13.56 13.87 13.43 13.77 1,942,594 +0.07(+0.48%)
Mar 16, 2015 13.44 13.71 13.38 13.71 2,665,508 +0.03(+0.24%)
Mar 13, 2015 13.64 13.71 13.43 13.67 1,757,756 -0.16(-1.13%)
Mar 12, 2015 14.26 14.26 13.82 13.83 2,657,852 -0.25(-1.75%)
Mar 11, 2015 13.89 14.12 13.80 14.07 2,793,510 +0.02(+0.12%)
Mar 10, 2015 14.17 14.28 13.91 14.06 2,572,761 -0.24(-1.67%)
Mar 09, 2015 14.53 14.66 14.20 14.30 3,058,164 -0.04(-0.29%)
Mar 06, 2015 14.44 14.58 14.24 14.34 1,851,491 -0.23(-1.58%)
Mar 05, 2015 14.65 14.67 14.44 14.57 2,443,044 -0.07(-0.50%)
Mar 04, 2015 14.42 14.72 14.32 14.64 4,642,388 +0.29(+2.00%)
Mar 03, 2015 14.12 14.49 14.00 14.35 3,347,511 +0.38(+2.70%)
Mar 02, 2015 14.20 14.16 13.96 13.98 2,280,514 -0.22(-1.56%)
Feb 27, 2015 14.38 14.45 14.18 14.20 1,964,790 -0.07(-0.52%)
Feb 26, 2015 14.49 14.50 14.26 14.27 2,126,923 -0.40(-2.74%)
Feb 25, 2015 14.63 14.69 14.44 14.67 2,078,085 +0.16(+1.07%)
Feb 24, 2015 14.46 14.56 14.26 14.52 3,266,697 +0.12(+0.80%)
Feb 23, 2015 14.33 14.53 14.22 14.40 5,839,791 -0.15(-1.02%)
Feb 20, 2015 14.53 14.63 14.42 14.55 4,446,346 +0.03(+0.23%)
Feb 19, 2015 14.38 14.58 14.16 14.52 3,153,382 -0.10(-0.67%)
Feb 18, 2015 14.46 14.66 14.36 14.62 7,226,842 -0.85(-5.47%)
Feb 17, 2015 15.90 15.90 15.24 15.46 4,101,718 -0.48(-3.04%)
Feb 13, 2015 16.37 15.95 15.95 15.95 2,654,596 -0.24(-1.47%)
Feb 12, 2015 16.18 16.46 15.86 16.19 3,321,955 +0.16(+0.97%)
Feb 11, 2015 16.14 16.31 15.81 16.03 4,302,239 -0.37(-2.25%)
Feb 10, 2015 16.78 16.82 16.04 16.40 3,302,697 -0.40(-2.39%)
Feb 09, 2015 16.88 17.17 16.79 16.80 3,098,156 +0.05(+0.29%)
Feb 06, 2015 17.09 17.13 16.68 16.75 3,471,474 -0.05(-0.29%)
Feb 05, 2015 16.68 16.88 16.43 16.80 2,762,251 +0.44(+2.66%)
Feb 04, 2015 16.56 16.59 15.82 16.37 4,404,981 -0.60(-3.53%)
Feb 03, 2015 16.85 17.34 16.75 16.97 4,230,380 +0.59(+3.61%)
Feb 02, 2015 15.91 16.47 15.77 16.37 3,381,076 +0.86(+5.56%)
Jan 30, 2015 14.64 15.72 14.47 15.51 3,375,980 +0.71(+4.77%)
Jan 29, 2015 15.19 15.24 14.26 14.81 4,044,294 -0.25(-1.64%)
Jan 28, 2015 16.01 16.06 15.04 15.05 4,117,425 -1.26(-7.70%)
Jan 27, 2015 16.20 16.46 16.04 16.31 3,876,020 +0.07(+0.40%)
Jan 26, 2015 16.12 16.40 15.99 16.24 3,522,224 +0.12(+0.76%)
Jan 23, 2015 16.14 16.38 15.96 16.12 2,629,282 -0.10(-0.61%)
Jan 22, 2015 16.01 16.22 15.82 16.22 2,399,703 +0.18(+1.13%)
Jan 21, 2015 16.00 16.46 15.96 16.04 2,771,982 +0.25(+1.56%)
Jan 20, 2015 16.23 16.42 15.69 15.79 3,153,114 -1.12(-6.61%)
Jan 16, 2015 15.88 17.11 15.87 16.91 2,848,988 +1.07(+6.74%)
Jan 15, 2015 16.37 16.44 15.82 15.84 2,569,832 -0.19(-1.18%)
Jan 14, 2015 15.35 16.11 15.28 16.03 2,616,328 +0.40(+2.58%)
Jan 13, 2015 15.67 15.87 15.37 15.63 3,066,324 -0.16(-1.04%)
Jan 12, 2015 16.17 16.19 15.49 15.79 3,407,901 -0.64(-3.90%)
Jan 09, 2015 16.35 16.59 16.10 16.43 2,777,923 +0.12(+0.76%)
Jan 08, 2015 16.13 16.48 15.96 16.31 2,730,567 +0.39(+2.48%)
Jan 07, 2015 16.26 16.45 15.80 15.91 2,912,302 -0.12(-0.77%)
Jan 06, 2015 15.95 16.41 15.79 16.04 2,894,350 -0.06(-0.36%)
Jan 05, 2015 16.65 16.67 15.91 16.10 2,932,359 -0.94(-5.54%)
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.