Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.68%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 11.63 11.75 11.52 11.71 1,879,796 +0.05(+0.44%)
Jun 29, 2016 11.42 11.76 11.42 11.66 1,915,562 +0.37(+3.30%)
Jun 28, 2016 11.45 11.69 11.27 11.29 2,109,242 +0.23(+2.07%)
Jun 27, 2016 11.46 11.68 10.93 11.06 3,864,111 -0.58(-5.02%)
Jun 24, 2016 11.55 12.14 11.45 11.64 2,727,845 -0.80(-6.40%)
Jun 23, 2016 12.26 12.45 12.15 12.44 1,572,618 +0.42(+3.53%)
Jun 22, 2016 12.50 12.52 11.96 12.02 2,246,951 -0.40(-3.21%)
Jun 21, 2016 12.27 12.56 12.19 12.42 1,817,985 +0.08(+0.62%)
Jun 20, 2016 12.13 12.46 12.13 12.34 1,725,688 +0.43(+3.63%)
Jun 17, 2016 11.80 12.19 11.73 11.91 1,945,867 +0.25(+2.18%)
Jun 16, 2016 11.94 11.97 11.47 11.65 3,341,557 -0.45(-3.71%)
Jun 15, 2016 12.26 12.38 12.10 12.10 1,432,055 -0.27(-2.19%)
Jun 14, 2016 12.47 12.67 12.25 12.37 1,678,007 -0.17(-1.35%)
Jun 13, 2016 12.42 12.79 12.36 12.54 3,308,822 +0.10(+0.82%)
Jun 10, 2016 12.69 12.85 12.42 12.44 1,804,854 -0.38(-2.96%)
Jun 09, 2016 13.13 13.29 12.71 12.82 2,715,291 -0.45(-3.37%)
Jun 08, 2016 13.94 13.99 13.19 13.27 3,455,175 -0.52(-3.74%)
Jun 07, 2016 13.25 13.82 13.21 13.78 2,587,996 +0.69(+5.29%)
Jun 06, 2016 13.03 13.18 12.96 13.09 1,997,942 +0.19(+1.51%)
Jun 03, 2016 12.98 13.17 12.82 12.90 1,800,148 +0.04(+0.33%)
Jun 02, 2016 12.68 12.91 12.57 12.85 1,928,371 -0.02(-0.13%)
Jun 01, 2016 12.61 12.88 12.48 12.87 1,669,860 +0.14(+1.06%)
May 31, 2016 13.04 13.27 12.61 12.74 2,447,516 -0.33(-2.52%)
May 27, 2016 12.76 13.07 13.07 13.07 2,137,293 +0.13(+0.98%)
May 26, 2016 12.99 13.17 12.86 12.94 1,987,887 +0.08(+0.59%)
May 25, 2016 12.52 12.88 12.48 12.86 2,035,629 +0.44(+3.53%)
May 24, 2016 12.52 12.63 12.32 12.42 2,587,405 -0.14(-1.14%)
May 23, 2016 12.20 12.68 12.10 12.57 1,583,769 +0.23(+1.85%)
May 20, 2016 12.43 12.58 12.30 12.34 2,119,039 -0.05(-0.41%)
May 19, 2016 12.32 12.51 12.12 12.39 2,037,144 -0.14(-1.15%)
May 18, 2016 12.79 12.92 12.44 12.53 1,982,644 -0.35(-2.75%)
May 17, 2016 12.93 13.07 12.76 12.89 2,517,883 -0.10(-0.78%)
May 16, 2016 12.67 13.01 12.61 12.99 2,690,197 +0.55(+4.41%)
May 13, 2016 12.42 12.62 12.34 12.44 2,645,915 -0.08(-0.67%)
May 12, 2016 12.72 12.94 12.31 12.53 2,253,343 +0.04(+0.34%)
May 11, 2016 12.22 12.69 11.98 12.48 2,281,023 +0.24(+1.93%)
May 10, 2016 12.21 12.53 12.14 12.25 2,163,917 +0.16(+1.33%)
May 09, 2016 12.37 12.38 11.92 12.09 2,256,684 -0.39(-3.11%)
May 06, 2016 12.26 12.64 12.18 12.47 3,445,333 +0.09(+0.75%)
May 05, 2016 12.74 13.12 12.25 12.38 4,590,079 -0.01(-0.07%)
May 04, 2016 12.61 12.83 12.20 12.39 2,556,247 -0.22(-1.74%)
May 03, 2016 12.74 12.84 12.36 12.61 2,629,156 -0.39(-2.99%)
May 02, 2016 13.33 13.34 12.86 13.00 2,089,573 -0.38(-2.84%)
Apr 29, 2016 13.29 13.57 13.04 13.38 3,970,735 +0.23(+1.73%)
Apr 28, 2016 12.88 13.47 12.69 13.15 3,477,625 +0.33(+2.57%)
Apr 27, 2016 12.77 13.15 12.58 12.82 3,587,224 +0.19(+1.47%)
Apr 26, 2016 12.70 12.86 12.52 12.63 2,758,954 +0.06(+0.47%)
Apr 25, 2016 12.77 12.89 12.49 12.58 4,002,671 -0.24(-1.91%)
Apr 22, 2016 12.45 12.97 12.43 12.82 2,857,810 +0.45(+3.62%)
Apr 21, 2016 12.40 12.44 12.19 12.37 2,545,086 -0.03(-0.27%)
Apr 20, 2016 11.78 12.41 11.73 12.41 4,941,651 +0.41(+3.45%)
Apr 19, 2016 11.51 12.14 11.49 11.99 2,199,483 +0.57(+4.95%)
Apr 18, 2016 11.00 11.50 10.91 11.43 2,044,139 +0.08(+0.74%)
Apr 15, 2016 11.51 11.56 11.26 11.34 1,454,657 -0.38(-3.24%)
Apr 14, 2016 11.78 11.86 11.52 11.72 1,487,111 -0.03(-0.22%)
Apr 13, 2016 12.01 12.09 11.71 11.75 2,181,604 -0.24(-1.97%)
Apr 12, 2016 11.14 12.02 11.06 11.98 2,865,534 +0.97(+8.82%)
Apr 11, 2016 11.11 11.27 10.99 11.01 1,746,829 -0.03(-0.31%)
Apr 08, 2016 10.85 11.26 10.85 11.05 1,616,232 +0.51(+4.81%)
Apr 07, 2016 10.51 10.66 10.40 10.54 1,556,608 -0.09(-0.87%)
Apr 06, 2016 10.47 10.65 10.35 10.63 2,449,839 +0.22(+2.11%)
Apr 05, 2016 10.56 10.67 10.40 10.41 1,688,094 -0.31(-2.91%)
Apr 04, 2016 10.78 10.89 10.62 10.73 1,814,041 -0.06(-0.55%)
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.