Cenovus Energy Inc (NY: CVE )

20.00 +0.16 (+0.81%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.64 13.64 12.88 13.15 4,188,775 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.12 13.12 2,109,644 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,929 -0.19(-1.35%)
Jun 25, 2015 14.00 14.07 13.92 14.03 2,719,841 +0.03(+0.23%)
Jun 24, 2015 13.99 14.21 13.93 14.00 1,793,124 -0.07(-0.53%)
Jun 23, 2015 13.86 14.16 13.75 14.07 1,892,170 +0.13(+0.94%)
Jun 22, 2015 14.12 14.24 13.93 13.94 2,682,184 -0.11(-0.76%)
Jun 19, 2015 14.26 14.52 13.96 14.05 4,050,830 -0.40(-2.78%)
Jun 18, 2015 14.01 14.58 13.94 14.45 6,889,381 +0.57(+4.14%)
Jun 17, 2015 13.83 14.12 13.74 13.88 3,808,376 +0.23(+1.68%)
Jun 16, 2015 13.34 13.72 13.12 13.65 3,462,443 +0.38(+2.85%)
Jun 15, 2015 13.10 13.29 13.04 13.27 1,910,991 +0.05(+0.37%)
Jun 12, 2015 13.32 13.50 13.22 13.22 3,687,988 -0.30(-2.25%)
Jun 11, 2015 13.62 13.63 13.27 13.52 2,802,474 -0.25(-1.85%)
Jun 10, 2015 13.75 13.87 13.62 13.78 3,853,262 +0.48(+3.64%)
Jun 09, 2015 13.20 13.40 13.20 13.29 1,960,689 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 12.99 13.06 2,093,113 -0.44(-3.28%)
Jun 05, 2015 13.18 13.72 13.16 13.50 1,857,015 +0.20(+1.48%)
Jun 04, 2015 13.43 13.49 13.23 13.30 1,464,493 -0.25(-1.88%)
Jun 03, 2015 13.74 13.85 13.56 13.56 1,517,576 -0.30(-2.19%)
Jun 02, 2015 13.57 13.96 13.55 13.86 2,249,450 +0.36(+2.68%)
Jun 01, 2015 13.55 13.59 13.25 13.50 1,669,049 -0.04(-0.30%)
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%)
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.