Cenovus Energy Inc (NY: CVE )

18.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 23.99 24.54 23.86 24.47 1,427,151 +0.44(+1.81%)
May 29, 2014 24.01 24.13 23.77 24.04 745,355 +0.15(+0.62%)
May 28, 2014 23.79 23.98 23.62 23.89 947,211 +0.10(+0.41%)
May 27, 2014 24.09 24.13 23.68 23.79 972,113 -0.25(-1.06%)
May 23, 2014 24.03 24.04 24.04 24.04 674,995 +0.02(+0.07%)
May 22, 2014 23.84 24.03 23.62 24.03 585,978 +0.21(+0.90%)
May 21, 2014 23.62 23.85 23.55 23.81 957,503 +0.20(+0.83%)
May 20, 2014 23.86 23.90 23.50 23.62 1,388,312 -0.34(-1.41%)
May 19, 2014 23.77 24.00 23.77 23.95 893,204 +0.19(+0.80%)
May 16, 2014 23.74 23.93 23.64 23.77 1,611,544 +0.12(+0.52%)
May 15, 2014 23.81 23.82 23.47 23.64 794,157 -0.14(-0.59%)
May 14, 2014 23.90 23.95 23.73 23.78 958,865 -0.07(-0.28%)
May 13, 2014 23.67 23.91 23.48 23.85 716,645 +0.24(+1.01%)
May 12, 2014 23.63 23.78 23.44 23.61 700,029 +0.14(+0.59%)
May 09, 2014 23.35 23.50 23.29 23.47 832,384 +0.03(+0.14%)
May 08, 2014 23.97 24.00 23.37 23.44 1,083,349 -0.48(-2.03%)
May 07, 2014 24.14 24.15 23.89 23.92 1,007,833 -0.18(-0.75%)
May 06, 2014 24.04 24.13 23.91 24.10 870,320 +0.16(+0.69%)
May 05, 2014 24.28 24.31 23.91 23.94 1,076,692 -0.44(-1.79%)
May 02, 2014 23.97 24.43 23.94 24.37 1,029,738 +0.34(+1.40%)
May 01, 2014 24.32 24.37 23.84 24.04 1,264,731 -0.42(-1.71%)
Apr 30, 2014 24.46 24.52 24.19 24.46 1,663,619 -0.34(-1.36%)
Apr 29, 2014 24.40 24.82 24.35 24.79 2,077,437 +0.53(+2.17%)
Apr 28, 2014 24.40 24.41 24.13 24.27 856,361 +0.06(+0.24%)
Apr 25, 2014 24.23 24.24 24.04 24.21 1,309,868 -0.04(-0.17%)
Apr 24, 2014 24.36 24.42 24.23 24.25 871,107 -0.09(-0.37%)
Apr 23, 2014 23.90 24.35 23.87 24.34 1,202,691 +0.40(+1.68%)
Apr 22, 2014 24.09 24.09 23.68 23.94 1,308,941 -0.02(-0.10%)
Apr 21, 2014 24.00 24.08 23.91 23.96 1,287,555 -0.06(-0.24%)
Apr 17, 2014 24.20 24.02 24.02 24.02 1,428,750 -0.12(-0.51%)
Apr 16, 2014 23.99 24.25 23.95 24.14 1,194,718 +0.25(+1.03%)
Apr 15, 2014 23.82 24.08 23.77 23.90 1,577,754 -0.02(-0.10%)
Apr 14, 2014 23.95 24.00 23.71 23.92 784,147 +0.08(+0.34%)
Apr 11, 2014 23.74 23.93 23.73 23.84 1,053,107 +0.01(+0.03%)
Apr 10, 2014 23.89 24.07 23.74 23.83 1,172,284 -0.16(-0.65%)
Apr 09, 2014 23.87 24.07 23.80 23.99 1,619,650 +0.16(+0.66%)
Apr 08, 2014 23.55 23.91 23.54 23.83 1,999,981 +0.39(+1.68%)
Apr 07, 2014 23.77 23.82 23.42 23.44 954,952 -0.36(-1.52%)
Apr 04, 2014 23.82 23.86 23.45 23.80 1,013,683 +0.16(+0.66%)
Apr 03, 2014 23.79 23.80 23.56 23.64 1,011,054 -0.11(-0.45%)
Apr 02, 2014 23.64 23.82 23.49 23.75 1,355,716 +0.08(+0.35%)
Apr 01, 2014 23.78 23.81 23.58 23.67 1,440,065 -0.12(-0.52%)
Mar 31, 2014 23.51 23.79 23.46 23.79 1,356,593 +0.36(+1.54%)
Mar 28, 2014 23.08 23.45 23.04 23.43 1,153,141 +0.39(+1.71%)
Mar 27, 2014 22.64 23.10 22.62 23.03 1,220,254 +0.42(+1.85%)
Mar 26, 2014 22.53 22.75 22.48 22.62 1,035,955 +0.13(+0.58%)
Mar 25, 2014 22.45 22.52 22.31 22.48 692,167 +0.10(+0.44%)
Mar 24, 2014 22.45 22.54 22.20 22.39 955,584 -0.03(-0.15%)
Mar 21, 2014 22.02 22.46 21.97 22.42 1,427,597 +0.52(+2.36%)
Mar 20, 2014 21.58 21.97 21.44 21.90 1,255,418 +0.29(+1.33%)
Mar 19, 2014 21.90 21.93 21.50 21.61 941,630 -0.36(-1.65%)
Mar 18, 2014 21.96 22.16 21.91 21.97 925,080 +0.07(+0.30%)
Mar 17, 2014 21.70 21.93 21.68 21.91 607,420 +0.30(+1.41%)
Mar 14, 2014 21.61 21.80 21.52 21.61 1,367,337 -0.07(-0.30%)
Mar 13, 2014 21.81 21.88 21.61 21.67 1,113,614 +0.02(+0.08%)
Mar 12, 2014 21.44 21.67 21.27 21.65 1,466,586 -0.09(-0.42%)
Mar 11, 2014 22.02 22.11 21.70 21.74 1,229,426 -0.25(-1.12%)
Mar 10, 2014 21.79 22.02 21.77 21.99 890,530 +0.18(+0.83%)
Mar 07, 2014 21.76 21.84 21.75 21.81 624,434 -0.02(-0.11%)
Mar 06, 2014 21.76 21.88 21.63 21.84 628,058 +0.15(+0.68%)
Mar 05, 2014 21.68 21.70 21.55 21.69 732,779 -0.01(-0.04%)
Mar 04, 2014 21.95 21.95 21.64 21.70 832,244 -0.08(-0.38%)
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.