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 (%)
Jul 29, 2016 12.48 12.65 12.36 12.61 3,539,289 +0.14(+1.13%)
Jul 28, 2016 12.05 12.58 11.92 12.47 3,674,120 +0.78(+6.72%)
Jul 27, 2016 12.11 12.18 11.56 11.68 2,447,588 -0.39(-3.21%)
Jul 26, 2016 11.90 12.09 11.85 12.07 1,616,423 +0.11(+0.88%)
Jul 25, 2016 12.32 12.33 11.88 11.96 2,554,658 -0.52(-4.17%)
Jul 22, 2016 12.51 12.55 12.28 12.48 2,433,986 +0.02(+0.14%)
Jul 21, 2016 12.53 12.80 12.44 12.47 3,038,798 -0.13(-1.05%)
Jul 20, 2016 12.52 12.63 12.34 12.60 2,710,739 -0.03(-0.21%)
Jul 19, 2016 12.56 12.74 12.49 12.63 3,600,627 +0.01(+0.07%)
Jul 18, 2016 12.40 12.64 12.29 12.62 1,702,272 +0.11(+0.92%)
Jul 15, 2016 12.69 12.69 12.33 12.50 1,470,230 -0.07(-0.56%)
Jul 14, 2016 12.57 12.63 12.42 12.57 2,089,304 +0.22(+1.79%)
Jul 13, 2016 12.71 12.77 12.24 12.35 2,728,048 -0.31(-2.44%)
Jul 12, 2016 12.44 12.71 12.32 12.66 2,443,509 +0.59(+4.89%)
Jul 11, 2016 12.27 12.35 12.03 12.07 3,060,701 -0.15(-1.23%)
Jul 08, 2016 11.85 12.33 11.72 12.22 3,143,431 +0.50(+4.29%)
Jul 07, 2016 12.27 12.33 11.66 11.72 1,562,669 -0.34(-2.85%)
Jul 06, 2016 12.03 12.13 11.90 12.06 1,324,234 -0.04(-0.36%)
Jul 05, 2016 12.18 12.33 11.96 12.11 1,295,032 -0.28(-2.28%)
Jul 01, 2016 12.18 12.39 12.39 12.39 927,017 +0.20(+1.66%)
Jun 30, 2016 12.10 12.23 11.98 12.18 1,806,887 +0.05(+0.44%)
Jun 29, 2016 11.88 12.24 11.88 12.13 1,841,266 +0.39(+3.30%)
Jun 28, 2016 11.91 12.16 11.72 11.74 2,027,434 +0.24(+2.07%)
Jun 27, 2016 11.92 12.15 11.37 11.51 3,714,240 -0.61(-5.02%)
Jun 24, 2016 12.02 12.63 11.91 12.11 2,622,045 -0.83(-6.40%)
Jun 23, 2016 12.76 12.95 12.64 12.94 1,511,623 +0.44(+3.53%)
Jun 22, 2016 13.00 13.02 12.44 12.50 2,159,802 -0.41(-3.21%)
Jun 21, 2016 12.77 13.07 12.69 12.92 1,747,474 +0.08(+0.62%)
Jun 20, 2016 12.62 12.96 12.62 12.84 1,658,756 +0.45(+3.63%)
Jun 17, 2016 12.27 12.69 12.20 12.39 1,870,396 +0.26(+2.18%)
Jun 16, 2016 12.42 12.46 11.94 12.12 3,211,954 -0.47(-3.71%)
Jun 15, 2016 12.76 12.88 12.59 12.59 1,376,512 -0.28(-2.19%)
Jun 14, 2016 12.98 13.18 12.74 12.87 1,612,925 -0.18(-1.35%)
Jun 13, 2016 12.92 13.31 12.86 13.05 3,180,489 +0.10(+0.74%)
Jun 10, 2016 13.21 13.37 12.93 12.95 1,733,552 -0.40(-2.96%)
Jun 09, 2016 13.67 13.83 13.23 13.35 2,608,023 -0.47(-3.37%)
Jun 08, 2016 14.51 14.56 13.73 13.81 3,318,678 -0.54(-3.74%)
Jun 07, 2016 13.80 14.39 13.75 14.35 2,485,757 +0.72(+5.29%)
Jun 06, 2016 13.57 13.72 13.49 13.63 1,919,013 +0.20(+1.51%)
Jun 03, 2016 13.52 13.71 13.35 13.43 1,729,033 +0.04(+0.33%)
Jun 02, 2016 13.20 13.44 13.08 13.38 1,852,190 -0.02(-0.13%)
Jun 01, 2016 13.13 13.41 13.00 13.40 1,603,892 +0.14(+1.06%)
May 31, 2016 13.58 13.81 13.13 13.26 2,350,826 -0.34(-2.52%)
May 27, 2016 13.29 13.60 13.60 13.60 2,052,858 +0.13(+0.98%)
May 26, 2016 13.52 13.71 13.39 13.47 1,909,355 +0.08(+0.59%)
May 25, 2016 13.03 13.41 13.00 13.39 1,955,211 +0.46(+3.53%)
May 24, 2016 13.03 13.15 12.82 12.93 2,485,189 -0.15(-1.14%)
May 23, 2016 12.70 13.20 12.60 13.08 1,521,202 +0.24(+1.85%)
May 20, 2016 12.94 13.10 12.80 12.85 2,035,325 -0.05(-0.41%)
May 19, 2016 12.83 13.02 12.62 12.90 1,956,666 -0.15(-1.15%)
May 18, 2016 13.31 13.45 12.95 13.05 1,904,319 -0.37(-2.75%)
May 17, 2016 13.46 13.61 13.28 13.42 2,418,413 -0.11(-0.78%)
May 16, 2016 13.19 13.55 13.13 13.52 2,583,920 +0.57(+4.41%)
May 13, 2016 12.93 13.14 12.85 12.95 2,541,388 -0.09(-0.67%)
May 12, 2016 13.24 13.48 12.81 13.04 2,164,324 +0.04(+0.34%)
May 11, 2016 12.72 13.22 12.47 13.00 2,190,911 +0.25(+1.93%)
May 10, 2016 12.71 13.04 12.64 12.75 2,078,431 +0.17(+1.33%)
May 09, 2016 12.88 12.89 12.41 12.58 2,167,533 -0.40(-3.11%)
May 06, 2016 12.77 13.16 12.68 12.99 3,309,224 +0.10(+0.75%)
May 05, 2016 13.26 13.66 12.76 12.89 4,408,747 -0.01(-0.07%)
May 04, 2016 13.13 13.36 12.71 12.90 2,455,261 -0.23(-1.74%)
May 03, 2016 13.27 13.37 12.87 13.13 2,525,290 -0.40(-2.99%)
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.