Cenovus Energy Inc (NY: CVE )

16.99 +0.37 (+2.23%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 27.13 27.47 27.47 27.47 1,110,040 +0.43(+1.59%)
Aug 28, 2014 26.98 27.12 26.88 27.04 824,533 +0.01(+0.03%)
Aug 27, 2014 26.92 27.09 26.79 27.03 825,245 +0.28(+1.06%)
Aug 26, 2014 26.70 26.92 26.70 26.75 491,715 +0.18(+0.68%)
Aug 25, 2014 26.32 26.62 26.31 26.57 532,910 +0.17(+0.65%)
Aug 22, 2014 26.48 26.48 26.22 26.39 618,071 -0.08(-0.29%)
Aug 21, 2014 26.57 26.59 26.40 26.47 850,260 -0.05(-0.19%)
Aug 20, 2014 26.47 26.56 26.22 26.52 669,240 +0.08(+0.29%)
Aug 19, 2014 26.19 26.51 26.19 26.45 517,302 +0.26(+0.99%)
Aug 18, 2014 26.55 26.57 26.04 26.19 641,612 -0.22(-0.82%)
Aug 15, 2014 26.43 26.49 25.91 26.40 1,063,244 +0.16(+0.62%)
Aug 14, 2014 26.39 26.45 26.09 26.24 568,530 -0.08(-0.29%)
Aug 13, 2014 26.57 26.64 26.24 26.32 1,150,263 -0.17(-0.65%)
Aug 12, 2014 26.45 26.64 26.32 26.49 1,791,881 -0.06(-0.23%)
Aug 11, 2014 26.42 26.57 26.33 26.55 717,392 +0.25(+0.95%)
Aug 08, 2014 25.92 26.41 25.78 26.30 848,689 +0.40(+1.56%)
Aug 07, 2014 26.45 26.45 25.68 25.89 1,476,274 -0.46(-1.73%)
Aug 06, 2014 26.26 26.59 26.14 26.35 1,355,054 -0.04(-0.16%)
Aug 05, 2014 26.68 26.69 26.19 26.39 1,842,884 -0.37(-1.38%)
Aug 04, 2014 26.40 26.77 26.29 26.76 1,336,913 +0.34(+1.27%)
Aug 01, 2014 26.45 26.65 26.14 26.43 1,971,937 -0.02(-0.07%)
Jul 31, 2014 26.43 26.78 26.21 26.45 2,300,408 -0.11(-0.42%)
Jul 30, 2014 26.90 27.00 26.26 26.56 1,687,828 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 981,852 -0.05(-0.20%)
Jul 28, 2014 26.30 26.32 26.00 26.07 973,235 -0.22(-0.82%)
Jul 25, 2014 26.47 26.57 26.25 26.29 919,544 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,623 +0.09(+0.32%)
Jul 23, 2014 26.65 26.70 26.51 26.69 762,218 +0.11(+0.42%)
Jul 22, 2014 26.52 26.73 26.50 26.57 980,876 +0.04(+0.16%)
Jul 21, 2014 26.70 26.79 26.40 26.53 1,056,142 -0.28(-1.03%)
Jul 18, 2014 26.54 26.89 26.50 26.81 797,010 +0.26(+0.97%)
Jul 17, 2014 27.03 27.13 26.50 26.55 872,639 -0.45(-1.66%)
Jul 16, 2014 26.81 27.07 26.76 27.00 832,852 +0.25(+0.93%)
Jul 15, 2014 27.07 27.10 26.40 26.75 1,094,541 -0.49(-1.80%)
Jul 14, 2014 27.02 27.25 27.00 27.24 811,108 +0.25(+0.93%)
Jul 11, 2014 27.25 27.35 26.94 26.99 1,334,482 -0.37(-1.35%)
Jul 10, 2014 27.19 27.38 27.07 27.36 726,321 -0.10(-0.38%)
Jul 09, 2014 27.44 27.57 27.24 27.46 662,088 -0.02(-0.06%)
Jul 08, 2014 27.37 27.53 27.17 27.48 1,149,554 -0.13(-0.47%)
Jul 07, 2014 27.89 27.91 27.29 27.61 1,258,310 -0.41(-1.48%)
Jul 03, 2014 28.01 28.02 28.02 28.02 530,873 +0.03(+0.09%)
Jul 02, 2014 27.95 28.11 27.83 28.00 902,979 -0.06(-0.21%)
Jul 01, 2014 27.97 28.12 27.88 28.06 726,567 +0.17(+0.62%)
Jun 30, 2014 27.75 27.94 27.50 27.88 1,019,236 +0.09(+0.31%)
Jun 27, 2014 27.61 27.83 27.50 27.80 787,570 +0.23(+0.84%)
Jun 26, 2014 27.14 27.58 26.89 27.57 973,783 +0.46(+1.68%)
Jun 25, 2014 27.19 27.55 27.11 27.11 1,168,123 -0.09(-0.32%)
Jun 24, 2014 27.70 27.80 27.07 27.19 2,125,027 -0.52(-1.87%)
Jun 23, 2014 27.41 27.74 27.38 27.71 988,647 +0.31(+1.13%)
Jun 20, 2014 27.21 27.43 27.03 27.40 1,062,824 +0.42(+1.56%)
Jun 19, 2014 26.96 27.17 26.78 26.98 1,015,919 +0.02(+0.06%)
Jun 18, 2014 26.95 27.06 26.80 26.96 1,118,756 +0.01(+0.03%)
Jun 17, 2014 27.15 27.17 26.76 26.95 992,885 -0.25(-0.92%)
Jun 16, 2014 27.09 27.55 27.07 27.20 1,301,196 +0.06(+0.22%)
Jun 13, 2014 26.67 27.18 26.65 27.14 1,411,550 +0.56(+2.11%)
Jun 12, 2014 25.82 26.73 25.81 26.58 2,122,270 +0.88(+3.42%)
Jun 11, 2014 25.65 25.73 25.51 25.70 796,923 -0.13(-0.50%)
Jun 10, 2014 25.67 25.87 25.51 25.83 1,441,727 +0.28(+1.11%)
Jun 06, 2014 25.47 25.58 25.45 25.55 1,023,343 +0.01(+0.03%)
Jun 05, 2014 25.64 25.66 25.43 25.54 765,311 -0.09(-0.34%)
Jun 04, 2014 25.64 25.72 25.43 25.63 847,089 -0.03(-0.13%)
Jun 03, 2014 25.35 25.70 25.35 25.66 1,689,640 +0.26(+1.02%)
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.