Cenovus Energy Inc (NY: CVE )

17.19 +0.57 (+3.43%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.42 26.77 26.21 26.44 2,301,053 -0.11(-0.42%)
Jul 30, 2014 26.89 26.99 26.26 26.55 1,688,301 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 982,127 -0.05(-0.20%)
Jul 28, 2014 26.29 26.31 25.99 26.07 973,508 -0.22(-0.82%)
Jul 25, 2014 26.46 26.56 26.24 26.28 919,802 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,851 +0.09(+0.32%)
Jul 23, 2014 26.64 26.70 26.51 26.68 762,432 +0.11(+0.42%)
Jul 22, 2014 26.52 26.72 26.49 26.57 981,151 +0.04(+0.16%)
Jul 21, 2014 26.69 26.78 26.39 26.52 1,056,438 -0.28(-1.03%)
Jul 18, 2014 26.53 26.89 26.49 26.80 797,233 +0.26(+0.97%)
Jul 17, 2014 27.02 27.12 26.49 26.54 872,884 -0.45(-1.66%)
Jul 16, 2014 26.80 27.06 26.76 26.99 833,086 +0.25(+0.93%)
Jul 15, 2014 27.06 27.09 26.39 26.74 1,094,847 -0.49(-1.80%)
Jul 14, 2014 27.01 27.25 26.99 27.23 811,335 +0.25(+0.93%)
Jul 11, 2014 27.25 27.34 26.93 26.98 1,334,856 -0.37(-1.35%)
Jul 10, 2014 27.19 27.37 27.06 27.35 726,525 -0.10(-0.38%)
Jul 09, 2014 27.44 27.56 27.23 27.45 662,274 -0.02(-0.06%)
Jul 08, 2014 27.36 27.52 27.16 27.47 1,149,876 -0.13(-0.47%)
Jul 07, 2014 27.88 27.90 27.28 27.60 1,258,663 -0.41(-1.48%)
Jul 03, 2014 28.01 28.01 28.01 28.01 531,022 +0.03(+0.09%)
Jul 02, 2014 27.94 28.10 27.82 27.99 903,232 -0.06(-0.21%)
Jul 01, 2014 27.96 28.11 27.87 28.05 726,771 +0.17(+0.62%)
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%)
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.