Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.01 13.04 12.58 12.74 1,873,909 -0.37(-2.82%)
Aug 30, 2016 13.09 13.29 13.00 13.11 790,309 +0.03(+0.20%)
Aug 29, 2016 12.96 13.15 12.92 13.08 829,049 -0.01(-0.07%)
Aug 26, 2016 13.29 13.47 13.00 13.09 1,266,031 -0.10(-0.74%)
Aug 25, 2016 13.18 13.29 13.04 13.19 1,562,627 -0.03(-0.20%)
Aug 24, 2016 13.17 13.49 13.11 13.22 1,885,390 -0.05(-0.40%)
Aug 23, 2016 13.30 13.40 13.18 13.27 1,338,272 -0.04(-0.33%)
Aug 22, 2016 13.36 13.39 13.15 13.31 1,514,729 -0.30(-2.20%)
Aug 19, 2016 13.67 13.67 13.43 13.61 1,012,852 -0.17(-1.22%)
Aug 18, 2016 13.53 13.86 13.50 13.78 1,210,495 +0.35(+2.63%)
Aug 17, 2016 13.50 13.63 13.29 13.43 1,819,481 -0.12(-0.91%)
Aug 16, 2016 13.43 13.63 13.36 13.55 1,293,560 +0.10(+0.72%)
Aug 15, 2016 13.13 13.54 13.11 13.45 1,655,138 +0.45(+3.46%)
Aug 12, 2016 13.09 13.21 12.94 13.00 1,453,835 -0.01(-0.07%)
Aug 11, 2016 12.80 13.13 12.74 13.01 1,380,184 +0.35(+2.79%)
Aug 10, 2016 12.92 13.01 12.63 12.66 1,904,173 -0.31(-2.38%)
Aug 09, 2016 13.07 13.25 12.90 12.97 1,517,441 -0.04(-0.34%)
Aug 08, 2016 12.91 13.11 12.88 13.01 1,286,063 +0.26(+2.00%)
Aug 05, 2016 12.92 12.94 12.63 12.76 1,550,855 -0.24(-1.83%)
Aug 04, 2016 12.52 13.01 12.50 13.00 2,606,263 +0.42(+3.37%)
Aug 03, 2016 12.11 12.61 11.96 12.57 2,503,627 +0.49(+4.09%)
Aug 02, 2016 12.13 12.31 11.90 12.08 2,031,800 +0.18(+1.48%)
Aug 01, 2016 12.38 12.46 11.88 11.90 1,295,466 -0.71(-5.59%)
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%)
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.