Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.52 13.61 13.30 13.54 1,611,518 -0.01(-0.06%)
May 28, 2015 13.39 13.55 13.33 13.55 2,421,479 +0.07(+0.49%)
May 27, 2015 13.61 13.71 13.47 13.48 2,251,178 -0.19(-1.38%)
May 26, 2015 13.88 13.98 13.59 13.67 2,191,910 -0.57(-4.04%)
May 22, 2015 13.88 14.25 14.25 14.25 2,106,603 +0.20(+1.40%)
May 21, 2015 13.96 14.14 13.80 14.05 1,192,944 +0.16(+1.18%)
May 20, 2015 14.02 14.16 13.89 13.89 2,251,169 +0.13(+0.95%)
May 19, 2015 13.76 13.83 13.64 13.75 1,352,897 -0.21(-1.53%)
May 18, 2015 14.13 14.13 13.85 13.97 1,027,921 -0.21(-1.51%)
May 15, 2015 13.95 14.22 13.86 14.18 1,805,098 +0.09(+0.64%)
May 14, 2015 14.10 14.15 13.86 14.09 2,005,545 +0.11(+0.76%)
May 13, 2015 14.30 14.35 13.88 13.98 2,273,648 -0.17(-1.22%)
May 12, 2015 14.26 14.42 14.14 14.16 2,315,560 -0.05(-0.35%)
May 11, 2015 14.35 14.39 14.12 14.21 2,320,185 -0.12(-0.80%)
May 08, 2015 14.38 14.41 14.01 14.32 3,142,058 +0.23(+1.63%)
May 07, 2015 14.17 14.42 13.81 14.09 5,383,833 -0.14(-0.98%)
May 06, 2015 15.05 15.12 14.07 14.23 5,050,354 -0.89(-5.87%)
May 05, 2015 15.68 15.83 15.07 15.12 2,054,745 -0.38(-2.44%)
May 04, 2015 15.67 15.76 15.49 15.50 1,650,330 -0.09(-0.58%)
May 01, 2015 15.40 15.62 15.31 15.59 1,906,954 +0.13(+0.85%)
Apr 30, 2015 15.48 15.61 15.02 15.45 3,526,899 +0.00(+0.00%)
Apr 29, 2015 15.52 15.83 15.41 15.45 2,287,448 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.68 15.77 2,021,125 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,904 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.59 15.73 1,518,972 -0.09(-0.57%)
Apr 23, 2015 15.54 16.19 15.38 15.82 3,585,934 +0.44(+2.88%)
Apr 22, 2015 15.39 15.54 15.09 15.38 1,808,548 +0.08(+0.54%)
Apr 21, 2015 15.50 15.59 15.10 15.30 1,567,731 -0.27(-1.74%)
Apr 20, 2015 15.48 15.80 15.45 15.57 2,406,599 +0.09(+0.58%)
Apr 17, 2015 15.45 15.57 15.31 15.48 1,927,080 -0.04(-0.26%)
Apr 16, 2015 15.68 15.73 15.26 15.52 3,327,535 -0.13(-0.84%)
Apr 15, 2015 15.08 16.11 15.08 15.65 4,587,024 +0.71(+4.73%)
Apr 14, 2015 14.67 15.04 14.63 14.95 2,223,312 +0.48(+3.29%)
Apr 13, 2015 14.56 14.63 14.37 14.47 964,217 +0.01(+0.06%)
Apr 10, 2015 14.55 14.58 14.23 14.46 1,991,943 +0.05(+0.34%)
Apr 09, 2015 14.30 14.53 14.29 14.41 1,773,783 +0.15(+1.04%)
Apr 08, 2015 14.79 14.82 14.16 14.26 2,335,333 -0.44(-3.01%)
Apr 07, 2015 14.44 14.91 14.38 14.71 2,472,254 +0.24(+1.65%)
Apr 06, 2015 14.58 14.64 14.38 14.47 2,060,314 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,944,082 +0.29(+2.05%)
Apr 01, 2015 13.98 14.12 13.87 14.05 4,295,264 +0.19(+1.36%)
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%)
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.