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 (%)
Aug 30, 2013 25.03 25.10 24.74 24.76 1,050,686 -0.34(-1.34%)
Aug 29, 2013 25.27 25.27 24.97 25.09 1,007,187 -0.25(-0.99%)
Aug 28, 2013 24.77 25.38 24.71 25.34 1,244,025 +0.63(+2.54%)
Aug 27, 2013 24.58 25.05 24.52 24.71 1,414,525 +0.05(+0.21%)
Aug 26, 2013 24.75 24.78 24.53 24.66 578,103 -0.06(-0.24%)
Aug 23, 2013 24.77 24.85 24.64 24.72 980,050 +0.15(+0.60%)
Aug 22, 2013 24.22 24.68 24.21 24.58 1,928,319 +0.30(+1.24%)
Aug 21, 2013 24.31 24.46 24.17 24.27 2,191,391 -0.09(-0.39%)
Aug 20, 2013 24.27 24.47 24.14 24.37 3,417,597 -0.01(-0.04%)
Aug 19, 2013 24.80 24.80 24.35 24.38 1,246,950 -0.48(-1.94%)
Aug 16, 2013 24.44 25.02 24.40 24.86 1,957,921 +0.40(+1.62%)
Aug 15, 2013 24.27 24.54 24.12 24.46 1,060,261 +0.12(+0.50%)
Aug 14, 2013 24.51 24.56 24.23 24.34 1,624,959 -0.10(-0.42%)
Aug 13, 2013 24.45 24.59 24.25 24.45 1,572,757 +0.02(+0.07%)
Aug 12, 2013 24.89 24.99 24.29 24.43 2,397,849 -0.58(-2.31%)
Aug 09, 2013 24.65 25.08 24.56 25.01 1,616,885 +0.34(+1.36%)
Aug 08, 2013 24.67 24.77 24.41 24.67 2,066,454 +0.03(+0.14%)
Aug 07, 2013 24.98 25.13 24.63 24.64 1,175,930 -0.57(-2.26%)
Aug 06, 2013 25.13 25.30 24.96 25.20 1,074,356 +0.19(+0.76%)
Aug 05, 2013 25.30 25.43 25.00 25.02 781,665 -0.34(-1.32%)
Aug 02, 2013 25.45 25.56 25.27 25.35 720,808 -0.22(-0.84%)
Aug 01, 2013 25.66 25.74 25.52 25.57 909,251 +0.07(+0.27%)
Jul 31, 2013 25.61 25.70 25.38 25.50 1,429,634 -0.07(-0.27%)
Jul 30, 2013 25.69 25.74 25.44 25.57 1,316,358 -0.10(-0.40%)
Jul 29, 2013 25.52 25.73 25.33 25.67 1,152,426 +0.13(+0.51%)
Jul 26, 2013 25.66 25.76 25.42 25.54 1,206,249 -0.21(-0.80%)
Jul 25, 2013 25.53 25.84 25.37 25.75 1,752,047 +0.28(+1.08%)
Jul 24, 2013 26.32 26.37 25.37 25.47 2,184,298 -1.55(-5.74%)
Jul 23, 2013 27.14 27.19 27.00 27.02 603,878 -0.05(-0.19%)
Jul 22, 2013 27.00 27.22 26.81 27.07 1,462,823 +0.27(+1.00%)
Jul 19, 2013 26.93 27.02 26.70 26.81 921,733 -0.09(-0.32%)
Jul 18, 2013 26.98 27.12 26.87 26.89 865,007 +0.01(+0.03%)
Jul 17, 2013 26.74 27.10 26.63 26.88 818,433 +0.08(+0.29%)
Jul 16, 2013 26.83 26.94 26.41 26.81 1,183,194 +0.03(+0.13%)
Jul 15, 2013 26.84 26.98 26.70 26.77 587,731 -0.01(-0.03%)
Jul 12, 2013 26.95 27.16 26.60 26.78 1,102,923 -0.05(-0.19%)
Jul 11, 2013 26.32 26.84 26.22 26.83 1,455,853 +0.92(+3.56%)
Jul 10, 2013 25.95 26.14 25.60 25.91 1,459,806 +0.01(+0.03%)
Jul 09, 2013 25.18 25.94 25.16 25.90 2,432,812 +0.85(+3.40%)
Jul 08, 2013 25.01 25.10 24.82 25.05 2,309,300 +0.16(+0.62%)
Jul 05, 2013 24.80 24.91 24.54 24.89 953,199 +0.31(+1.26%)
Jul 03, 2013 24.66 24.75 24.54 24.58 568,256 -0.11(-0.45%)
Jul 02, 2013 24.53 24.77 24.45 24.70 1,047,362 +0.15(+0.60%)
Jul 01, 2013 24.61 24.89 24.53 24.55 676,433 -0.02(-0.07%)
Jun 28, 2013 24.47 24.96 24.40 24.57 1,359,337 +0.47(+1.93%)
Jun 26, 2013 24.07 24.17 23.81 24.10 806,689 +0.13(+0.54%)
Jun 25, 2013 24.08 24.22 23.74 23.97 1,367,045 +0.08(+0.32%)
Jun 24, 2013 23.95 24.21 23.61 23.90 2,159,844 -0.49(-2.01%)
Jun 21, 2013 24.64 24.82 24.29 24.39 1,499,382 -0.40(-1.63%)
Jun 20, 2013 24.90 25.00 24.66 24.79 2,163,664 -0.57(-2.24%)
Jun 19, 2013 25.71 25.75 25.20 25.36 902,348 -0.37(-1.44%)
Jun 18, 2013 25.39 25.77 25.37 25.73 1,275,581 +0.34(+1.32%)
Jun 17, 2013 25.20 25.58 25.16 25.39 935,280 +0.34(+1.38%)
Jun 14, 2013 25.27 25.27 24.88 25.05 1,717,865 -0.18(-0.72%)
Jun 13, 2013 24.80 25.30 24.59 25.23 1,224,602 +0.43(+1.74%)
Jun 12, 2013 25.39 25.45 24.76 24.80 1,384,178 -0.57(-2.24%)
Jun 11, 2013 25.45 25.64 25.16 25.37 1,914,333 -0.42(-1.64%)
Jun 10, 2013 25.77 25.98 25.55 25.79 1,006,169 -0.03(-0.10%)
Jun 07, 2013 25.91 26.10 25.65 25.82 1,389,304 -0.08(-0.30%)
Jun 06, 2013 25.91 26.05 25.63 25.89 1,091,923 +0.02(+0.07%)
Jun 05, 2013 26.03 26.03 25.58 25.88 1,694,024 -0.22(-0.83%)
Jun 04, 2013 25.95 26.20 25.86 26.09 1,317,279 +0.09(+0.36%)
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.