Cenovus Energy Inc (NY: CVE )

21.36 +0.24 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 15.44 15.71 14.94 15.08 2,067,106 -0.39(-2.52%)
May 27, 2016 15.11 15.47 15.47 15.47 1,805,100 +0.15(+0.98%)
May 26, 2016 15.38 15.59 15.23 15.32 1,678,916 +0.09(+0.59%)
May 25, 2016 14.82 15.25 14.78 15.23 1,719,238 +0.52(+3.54%)
May 24, 2016 14.82 14.95 14.59 14.71 2,185,253 -0.17(-1.14%)
May 23, 2016 14.44 15.01 14.33 14.88 1,337,609 +0.27(+1.85%)
May 20, 2016 14.72 14.90 14.56 14.61 1,789,683 -0.06(-0.41%)
May 19, 2016 14.59 14.81 14.35 14.67 1,720,517 -0.17(-1.15%)
May 18, 2016 15.14 15.30 14.73 14.84 1,674,488 -0.42(-2.75%)
May 17, 2016 15.31 15.48 15.11 15.26 2,126,536 -0.12(-0.78%)
May 16, 2016 15.00 15.41 14.93 15.38 2,272,068 +0.65(+4.41%)
May 13, 2016 14.70 14.94 14.61 14.73 2,234,669 -0.10(-0.67%)
May 12, 2016 15.06 15.32 14.57 14.83 1,903,113 +0.05(+0.34%)
May 11, 2016 14.47 15.03 14.18 14.78 1,926,491 +0.28(+1.93%)
May 10, 2016 14.46 14.83 14.38 14.50 1,827,586 +0.19(+1.33%)
May 09, 2016 14.65 14.66 14.11 14.31 1,905,935 -0.46(-3.11%)
May 06, 2016 14.52 14.97 14.42 14.77 2,909,835 +0.11(+0.75%)
May 05, 2016 15.08 15.54 14.51 14.66 3,876,657 -0.01(-0.07%)
May 04, 2016 14.93 15.19 14.45 14.67 2,158,937 -0.26(-1.74%)
May 03, 2016 15.09 15.20 14.64 14.93 2,220,514 -0.46(-2.99%)
May 02, 2016 15.78 15.80 15.23 15.39 1,764,797 -0.45(-2.84%)
Apr 29, 2016 15.74 16.07 15.44 15.84 3,353,576 +0.27(+1.73%)
Apr 28, 2016 15.25 15.95 15.03 15.57 2,937,108 +0.39(+2.57%)
Apr 27, 2016 15.12 15.57 14.90 15.18 3,029,673 +0.22(+1.47%)
Apr 26, 2016 15.04 15.22 14.82 14.96 2,330,138 +0.07(+0.47%)
Apr 25, 2016 15.12 15.26 14.79 14.89 3,380,548 -0.29(-1.91%)
Apr 22, 2016 14.74 15.36 14.72 15.18 2,413,629 +0.53(+3.62%)
Apr 21, 2016 14.68 14.73 14.43 14.65 2,149,511 -0.04(-0.27%)
Apr 20, 2016 13.95 14.69 13.89 14.69 4,173,585 +0.49(+3.45%)
Apr 19, 2016 13.63 14.37 13.60 14.20 1,857,624 +0.67(+4.95%)
Apr 18, 2016 13.02 13.62 12.92 13.53 1,726,425 +0.10(+0.74%)
Apr 15, 2016 13.63 13.69 13.33 13.43 1,228,564 -0.45(-3.24%)
Apr 14, 2016 13.95 14.04 13.64 13.88 1,255,974 -0.03(-0.22%)
Apr 13, 2016 14.22 14.31 13.86 13.91 1,842,524 -0.28(-1.97%)
Apr 12, 2016 13.19 14.23 13.09 14.19 2,420,153 +1.15(+8.82%)
Apr 11, 2016 13.16 13.35 13.01 13.04 1,475,325 -0.04(-0.31%)
Apr 08, 2016 12.85 13.33 12.85 13.08 1,365,026 +0.60(+4.81%)
Apr 07, 2016 12.45 12.62 12.31 12.48 1,314,669 -0.11(-0.87%)
Apr 06, 2016 12.40 12.61 12.25 12.59 2,069,068 +0.26(+2.11%)
Apr 05, 2016 12.50 12.63 12.31 12.33 1,425,719 -0.37(-2.91%)
Apr 04, 2016 12.76 12.89 12.58 12.70 1,532,090 -0.07(-0.55%)
Apr 01, 2016 12.74 12.85 12.63 12.77 1,795,071 -0.23(-1.77%)
Mar 31, 2016 13.13 13.36 12.99 13.00 1,348,776 -0.15(-1.14%)
Mar 30, 2016 13.04 13.45 13.00 13.15 1,364,052 +0.30(+2.33%)
Mar 29, 2016 12.70 12.94 12.55 12.85 1,869,823 -0.06(-0.46%)
Mar 28, 2016 12.80 12.93 12.58 12.91 1,969,663 +0.15(+1.18%)
Mar 24, 2016 12.41 12.76 12.76 12.76 2,289,800 +0.07(+0.55%)
Mar 23, 2016 13.30 13.37 12.62 12.69 1,843,510 -0.63(-4.73%)
Mar 22, 2016 13.49 13.60 13.30 13.32 1,773,584 -0.28(-2.06%)
Mar 21, 2016 13.59 13.79 13.48 13.60 1,556,848 -0.02(-0.15%)
Mar 18, 2016 13.73 13.83 13.58 13.62 2,255,021 -0.04(-0.29%)
Mar 17, 2016 13.68 13.97 13.58 13.66 2,357,826 +0.23(+1.71%)
Mar 16, 2016 13.22 13.51 13.04 13.43 1,903,234 +0.34(+2.60%)
Mar 15, 2016 12.86 13.10 12.65 13.09 1,862,807 +0.01(+0.08%)
Mar 14, 2016 12.88 13.12 12.71 13.08 1,803,134 -0.05(-0.38%)
Mar 11, 2016 12.92 13.21 12.88 13.13 2,403,085 +0.66(+5.29%)
Mar 10, 2016 12.65 12.85 12.39 12.47 2,386,112 -0.26(-2.04%)
Mar 09, 2016 12.72 13.13 12.68 12.73 2,792,133 +0.28(+2.25%)
Mar 08, 2016 12.62 12.76 12.21 12.45 3,191,851 -0.31(-2.43%)
Mar 07, 2016 12.53 12.88 12.31 12.76 3,514,859 +0.22(+1.75%)
Mar 04, 2016 12.32 12.65 12.21 12.54 3,036,845 +0.35(+2.87%)
Mar 03, 2016 11.98 12.46 11.93 12.19 2,446,948 +0.16(+1.33%)
Mar 02, 2016 11.63 12.05 11.56 12.03 2,625,757 +0.26(+2.21%)
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.