Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.74 27.94 27.50 27.88 1,019,522 +0.09(+0.31%)
Jun 27, 2014 27.60 27.82 27.50 27.79 787,790 +0.23(+0.84%)
Jun 26, 2014 27.14 27.57 26.89 27.56 974,056 +0.46(+1.68%)
Jun 25, 2014 27.18 27.54 27.10 27.10 1,168,451 -0.09(-0.32%)
Jun 24, 2014 27.70 27.79 27.06 27.19 2,125,623 -0.52(-1.87%)
Jun 23, 2014 27.40 27.73 27.37 27.70 988,924 +0.31(+1.13%)
Jun 20, 2014 27.20 27.42 27.02 27.39 1,063,122 +0.42(+1.56%)
Jun 19, 2014 26.95 27.16 26.77 26.97 1,016,204 +0.02(+0.06%)
Jun 18, 2014 26.95 27.05 26.79 26.95 1,119,069 +0.01(+0.03%)
Jun 17, 2014 27.14 27.16 26.75 26.95 993,163 -0.25(-0.92%)
Jun 16, 2014 27.08 27.54 27.06 27.20 1,301,561 +0.06(+0.22%)
Jun 13, 2014 26.66 27.17 26.64 27.14 1,411,945 +0.56(+2.11%)
Jun 12, 2014 25.81 26.72 25.80 26.58 2,122,865 +0.88(+3.42%)
Jun 11, 2014 25.65 25.72 25.50 25.70 797,146 -0.13(-0.50%)
Jun 10, 2014 25.66 25.86 25.50 25.83 1,442,131 +0.28(+1.11%)
Jun 06, 2014 25.46 25.58 25.44 25.54 1,023,630 +0.01(+0.03%)
Jun 05, 2014 25.63 25.65 25.42 25.53 765,525 -0.09(-0.34%)
Jun 04, 2014 25.64 25.71 25.42 25.62 847,327 -0.03(-0.13%)
Jun 03, 2014 25.34 25.69 25.34 25.65 1,690,114 +0.26(+1.02%)
Jun 02, 2014 25.52 25.61 25.24 25.40 1,383,477 -0.26(-1.01%)
May 30, 2014 25.15 25.73 25.02 25.65 1,361,390 +0.46(+1.81%)
May 29, 2014 25.17 25.29 24.92 25.20 711,010 +0.16(+0.62%)
May 28, 2014 24.94 25.14 24.76 25.04 903,564 +0.10(+0.41%)
May 27, 2014 25.25 25.29 24.82 24.94 927,319 -0.27(-1.06%)
May 23, 2014 25.19 25.21 25.21 25.21 643,892 +0.02(+0.07%)
May 22, 2014 24.99 25.19 24.76 25.19 558,977 +0.22(+0.90%)
May 21, 2014 24.76 25.00 24.69 24.97 913,382 +0.21(+0.83%)
May 20, 2014 25.02 25.05 24.64 24.76 1,324,340 -0.35(-1.41%)
May 19, 2014 24.91 25.15 24.91 25.11 852,046 +0.20(+0.80%)
May 16, 2014 24.89 25.09 24.78 24.91 1,537,286 +0.13(+0.52%)
May 15, 2014 24.96 24.97 24.60 24.78 757,563 -0.15(-0.59%)
May 14, 2014 25.05 25.10 24.88 24.93 914,682 -0.07(-0.28%)
May 13, 2014 24.81 25.07 24.61 25.00 683,623 +0.25(+1.01%)
May 12, 2014 24.78 24.93 24.57 24.75 667,772 +0.15(+0.60%)
May 09, 2014 24.48 24.64 24.41 24.60 794,028 +0.03(+0.14%)
May 08, 2014 25.13 25.15 24.50 24.57 1,033,430 -0.51(-2.03%)
May 07, 2014 25.30 25.32 25.04 25.08 961,393 -0.19(-0.75%)
May 06, 2014 25.21 25.29 25.07 25.27 830,216 +0.17(+0.69%)
May 05, 2014 25.46 25.48 25.06 25.09 1,027,079 -0.46(-1.79%)
May 02, 2014 25.13 25.61 25.09 25.55 982,289 +0.35(+1.40%)
May 01, 2014 25.50 25.55 24.99 25.20 1,206,454 -0.44(-1.71%)
Apr 30, 2014 25.65 25.71 25.36 25.64 1,586,961 -0.35(-1.36%)
Apr 29, 2014 25.58 26.02 25.52 25.99 1,981,711 +0.55(+2.17%)
Apr 28, 2014 25.58 25.59 25.29 25.44 816,901 +0.06(+0.24%)
Apr 25, 2014 25.40 25.41 25.21 25.38 1,249,510 -0.04(-0.17%)
Apr 24, 2014 25.53 25.60 25.40 25.42 830,968 -0.09(-0.37%)
Apr 23, 2014 25.05 25.52 25.03 25.52 1,147,273 +0.42(+1.68%)
Apr 22, 2014 25.25 25.25 24.83 25.09 1,248,627 -0.03(-0.10%)
Apr 21, 2014 25.15 25.25 25.06 25.12 1,228,225 -0.06(-0.24%)
Apr 17, 2014 25.37 25.18 25.18 25.18 1,362,914 -0.13(-0.51%)
Apr 16, 2014 25.15 25.42 25.10 25.31 1,139,667 +0.26(+1.03%)
Apr 15, 2014 24.97 25.24 24.91 25.05 1,505,053 -0.03(-0.10%)
Apr 14, 2014 25.11 25.15 24.85 25.08 748,014 +0.09(+0.34%)
Apr 11, 2014 24.89 25.09 24.88 24.99 1,004,581 +0.01(+0.03%)
Apr 10, 2014 25.04 25.23 24.89 24.98 1,118,267 -0.16(-0.65%)
Apr 09, 2014 25.03 25.24 24.95 25.15 1,545,018 +0.16(+0.65%)
Apr 08, 2014 24.69 25.06 24.67 24.98 1,907,824 +0.41(+1.68%)
Apr 07, 2014 24.91 24.97 24.55 24.57 910,949 -0.38(-1.52%)
Apr 04, 2014 24.97 25.01 24.58 24.95 966,974 +0.16(+0.66%)
Apr 03, 2014 24.94 24.95 24.70 24.78 964,465 -0.11(-0.45%)
Apr 02, 2014 24.78 24.97 24.62 24.90 1,293,246 +0.09(+0.35%)
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.