Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.19 14.27 13.95 14.20 1,536,255 -0.01(-0.06%)
May 28, 2015 14.04 14.21 13.98 14.21 2,308,387 +0.07(+0.49%)
May 27, 2015 14.27 14.39 14.13 14.14 2,146,041 -0.20(-1.38%)
May 26, 2015 14.56 14.67 14.26 14.34 2,089,540 -0.60(-4.03%)
May 22, 2015 14.56 14.95 14.95 14.95 2,008,218 +0.21(+1.40%)
May 21, 2015 14.64 14.83 14.47 14.74 1,137,230 +0.17(+1.18%)
May 20, 2015 14.70 14.85 14.58 14.57 2,146,031 +0.14(+0.96%)
May 19, 2015 14.44 14.50 14.31 14.43 1,289,712 -0.22(-1.53%)
May 18, 2015 14.82 14.82 14.52 14.65 979,913 -0.22(-1.51%)
May 15, 2015 14.64 14.92 14.54 14.88 1,720,794 +0.09(+0.64%)
May 14, 2015 14.79 14.84 14.54 14.78 1,911,879 +0.11(+0.76%)
May 13, 2015 15.00 15.06 14.56 14.67 2,167,461 -0.18(-1.22%)
May 12, 2015 14.95 15.12 14.83 14.85 2,207,416 -0.05(-0.35%)
May 11, 2015 15.05 15.09 14.82 14.90 2,211,825 -0.12(-0.80%)
May 08, 2015 15.08 15.12 14.70 15.02 2,995,313 +0.24(+1.63%)
May 07, 2015 14.87 15.13 14.49 14.78 5,132,390 -0.15(-0.98%)
May 06, 2015 15.79 15.86 14.76 14.93 4,814,486 -0.93(-5.87%)
May 05, 2015 16.45 16.61 15.81 15.86 1,958,781 -0.40(-2.44%)
May 04, 2015 16.44 16.53 16.25 16.25 1,573,254 -0.09(-0.58%)
May 01, 2015 16.15 16.38 16.06 16.35 1,817,893 +0.14(+0.85%)
Apr 30, 2015 16.24 16.37 15.76 16.21 3,362,181 +0.00(+0.00%)
Apr 29, 2015 16.28 16.61 16.17 16.21 2,180,616 -0.34(-2.03%)
Apr 28, 2015 16.49 16.68 16.45 16.55 1,926,732 +0.02(+0.10%)
Apr 27, 2015 16.74 16.74 16.40 16.53 1,612,886 +0.03(+0.16%)
Apr 24, 2015 16.59 16.69 16.36 16.50 1,448,031 -0.09(-0.57%)
Apr 23, 2015 16.30 16.99 16.13 16.60 3,418,459 +0.47(+2.88%)
Apr 22, 2015 16.14 16.31 15.83 16.13 1,724,083 +0.09(+0.54%)
Apr 21, 2015 16.26 16.35 15.84 16.05 1,494,513 -0.28(-1.74%)
Apr 20, 2015 16.24 16.58 16.21 16.33 2,294,202 +0.09(+0.58%)
Apr 17, 2015 16.20 16.33 16.06 16.24 1,837,079 -0.04(-0.26%)
Apr 16, 2015 16.45 16.50 16.00 16.28 3,172,128 -0.14(-0.84%)
Apr 15, 2015 15.82 16.90 15.82 16.42 4,372,795 +0.74(+4.73%)
Apr 14, 2015 15.38 15.77 15.35 15.68 2,119,476 +0.50(+3.29%)
Apr 13, 2015 15.27 15.35 15.07 15.18 919,185 +0.01(+0.06%)
Apr 10, 2015 15.26 15.29 14.92 15.17 1,898,912 +0.05(+0.34%)
Apr 09, 2015 15.01 15.25 14.99 15.12 1,690,942 +0.16(+1.04%)
Apr 08, 2015 15.51 15.55 14.85 14.96 2,226,265 -0.47(-3.02%)
Apr 07, 2015 15.14 15.64 15.08 15.43 2,356,792 +0.25(+1.65%)
Apr 06, 2015 15.29 15.36 15.09 15.18 1,964,090 +0.14(+0.92%)
Apr 02, 2015 14.76 15.04 15.04 15.04 3,759,880 +0.30(+2.05%)
Apr 01, 2015 14.66 14.82 14.55 14.74 4,094,660 +0.20(+1.36%)
Mar 31, 2015 14.42 14.69 14.38 14.54 2,832,324 -0.08(-0.53%)
Mar 30, 2015 14.15 14.68 14.11 14.62 4,967,666 +0.47(+3.35%)
Mar 27, 2015 14.45 14.50 14.07 14.14 2,188,492 -0.40(-2.78%)
Mar 26, 2015 15.01 15.30 14.54 14.55 2,258,502 -0.25(-1.69%)
Mar 25, 2015 14.98 15.07 14.70 14.80 1,981,579 -0.10(-0.69%)
Mar 24, 2015 14.75 14.93 14.52 14.90 1,799,315 +0.25(+1.70%)
Mar 23, 2015 14.45 14.74 14.40 14.65 1,600,598 +0.24(+1.67%)
Mar 20, 2015 14.30 14.46 14.27 14.41 2,745,088 +0.33(+2.32%)
Mar 19, 2015 14.70 14.73 14.08 14.08 2,149,949 -0.97(-6.46%)
Mar 18, 2015 14.38 15.20 14.26 15.06 2,106,019 +0.61(+4.23%)
Mar 17, 2015 14.22 14.55 14.09 14.45 1,851,868 +0.07(+0.48%)
Mar 16, 2015 14.10 14.38 14.03 14.38 2,541,020 +0.03(+0.24%)
Mar 13, 2015 14.31 14.38 14.09 14.34 1,675,663 -0.16(-1.13%)
Mar 12, 2015 14.95 14.95 14.50 14.51 2,533,721 -0.26(-1.75%)
Mar 11, 2015 14.58 14.81 14.48 14.76 2,663,044 +0.02(+0.12%)
Mar 10, 2015 14.86 14.98 14.59 14.75 2,452,604 -0.25(-1.67%)
Mar 09, 2015 15.24 15.38 14.90 15.00 2,915,337 -0.04(-0.29%)
Mar 06, 2015 15.15 15.29 14.94 15.04 1,765,020 -0.24(-1.58%)
Mar 05, 2015 15.37 15.38 15.15 15.28 2,328,945 -0.08(-0.50%)
Mar 04, 2015 15.13 15.45 15.02 15.36 4,425,572 +0.30(+2.00%)
Mar 03, 2015 14.81 15.20 14.69 15.06 3,191,171 +0.40(+2.70%)
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.