Cenovus Energy Inc (NY: CVE )

12.83 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 27.13 27.21 26.57 26.88 1,090,660 -0.34(-1.25%)
Sep 29, 2014 27.23 27.34 26.88 27.22 767,078 -0.16(-0.58%)
Sep 26, 2014 27.01 27.53 26.84 27.38 1,091,131 +0.38(+1.41%)
Sep 25, 2014 27.81 27.82 26.98 27.00 1,442,848 -0.98(-3.50%)
Sep 24, 2014 28.26 28.37 27.95 27.98 2,384,359 -0.36(-1.27%)
Sep 23, 2014 28.06 28.59 28.01 28.34 791,089 +0.20(+0.71%)
Sep 22, 2014 28.61 28.63 28.12 28.14 1,671,753 -0.61(-2.12%)
Sep 19, 2014 28.98 29.19 28.49 28.75 1,425,911 -0.30(-1.03%)
Sep 18, 2014 29.77 30.00 28.94 29.05 1,954,177 -0.83(-2.78%)
Sep 17, 2014 30.51 30.57 29.86 29.88 955,228 -0.65(-2.13%)
Sep 16, 2014 30.38 30.86 30.17 30.53 837,832 +0.21(+0.69%)
Sep 15, 2014 29.98 30.37 29.70 30.32 1,055,519 +0.30(+1.00%)
Sep 12, 2014 30.08 30.14 29.76 30.02 893,049 -0.21(-0.69%)
Sep 11, 2014 30.22 30.25 29.92 30.23 660,237 -0.40(-1.31%)
Sep 10, 2014 30.52 30.65 30.22 30.63 976,039 +0.11(+0.36%)
Sep 09, 2014 30.51 30.66 30.29 30.52 1,165,094 -0.11(-0.36%)
Sep 08, 2014 31.13 31.14 30.49 30.63 823,002 -0.66(-2.11%)
Sep 05, 2014 31.34 31.47 30.99 31.29 926,705 -0.06(-0.19%)
Sep 04, 2014 31.48 31.64 31.16 31.35 1,073,359 -0.04(-0.13%)
Sep 03, 2014 31.31 31.50 31.28 31.39 654,803 +0.19(+0.61%)
Sep 02, 2014 31.76 31.80 31.13 31.20 565,309 -0.69(-2.16%)
Aug 29, 2014 31.49 31.89 31.89 31.89 956,200 +0.50(+1.59%)
Aug 28, 2014 31.32 31.48 31.21 31.39 710,262 +0.01(+0.03%)
Aug 27, 2014 31.25 31.45 31.09 31.38 710,875 +0.33(+1.06%)
Aug 26, 2014 30.99 31.25 30.99 31.05 423,569 +0.21(+0.68%)
Aug 25, 2014 30.56 30.90 30.54 30.84 459,055 +0.20(+0.65%)
Aug 22, 2014 30.74 30.74 30.44 30.64 532,413 -0.09(-0.29%)
Aug 21, 2014 30.84 30.87 30.65 30.73 732,423 -0.06(-0.19%)
Aug 20, 2014 30.73 30.83 30.44 30.79 576,491 +0.09(+0.29%)
Aug 19, 2014 30.40 30.77 30.40 30.70 445,610 +0.30(+0.99%)
Aug 18, 2014 30.82 30.84 30.23 30.40 552,692 -0.25(-0.82%)
Aug 15, 2014 30.68 30.75 30.08 30.65 915,890 +0.19(+0.62%)
Aug 14, 2014 30.64 30.70 30.29 30.46 489,738 -0.09(-0.29%)
Aug 13, 2014 30.85 30.93 30.46 30.55 990,849 -0.20(-0.65%)
Aug 12, 2014 30.71 30.93 30.55 30.75 1,543,545 -0.07(-0.23%)
Aug 11, 2014 30.67 30.84 30.57 30.82 617,969 +0.29(+0.95%)
Aug 08, 2014 30.09 30.66 29.93 30.53 731,070 +0.47(+1.56%)
Aug 07, 2014 30.71 30.71 29.81 30.06 1,271,678 -0.53(-1.73%)
Aug 06, 2014 30.48 30.87 30.35 30.59 1,167,258 -0.05(-0.16%)
Aug 05, 2014 30.97 30.98 30.40 30.64 1,587,480 -0.43(-1.38%)
Aug 04, 2014 30.65 31.08 30.52 31.07 1,151,631 +0.39(+1.27%)
Aug 01, 2014 30.70 30.94 30.34 30.68 1,698,647 -0.02(-0.07%)
Jul 31, 2014 30.68 31.09 30.43 30.70 1,981,596 -0.13(-0.42%)
Jul 30, 2014 31.23 31.34 30.49 30.83 1,453,913 +0.62(+2.05%)
Jul 29, 2014 30.21 30.50 30.21 30.21 845,778 -0.06(-0.20%)
Jul 28, 2014 30.53 30.55 30.18 30.27 838,355 -0.25(-0.82%)
Jul 25, 2014 30.73 30.84 30.47 30.52 792,105 -0.56(-1.80%)
Jul 24, 2014 30.92 31.14 30.82 31.08 701,725 +0.10(+0.32%)
Jul 23, 2014 30.94 31.00 30.78 30.98 656,583 +0.13(+0.42%)
Jul 22, 2014 30.79 31.03 30.76 30.85 844,937 +0.05(+0.16%)
Jul 21, 2014 30.99 31.10 30.65 30.80 909,772 -0.32(-1.03%)
Jul 18, 2014 30.81 31.22 30.76 31.12 686,553 +0.30(+0.97%)
Jul 17, 2014 31.38 31.49 30.76 30.82 751,701 -0.52(-1.66%)
Jul 16, 2014 31.12 31.42 31.07 31.34 717,428 +0.29(+0.93%)
Jul 15, 2014 31.42 31.46 30.65 31.05 942,849 -0.57(-1.80%)
Jul 14, 2014 31.37 31.64 31.34 31.62 698,697 +0.29(+0.93%)
Jul 11, 2014 31.64 31.75 31.27 31.33 1,149,537 -0.43(-1.35%)
Jul 10, 2014 31.57 31.78 31.42 31.76 625,661 -0.12(-0.38%)
Jul 09, 2014 31.86 32.00 31.62 31.88 570,330 -0.02(-0.06%)
Jul 08, 2014 31.77 31.96 31.54 31.90 990,238 -0.15(-0.47%)
Jul 07, 2014 32.38 32.40 31.68 32.05 1,083,922 -0.48(-1.48%)
Jul 03, 2014 32.52 32.53 32.53 32.53 457,300 +0.03(+0.09%)
Jul 02, 2014 32.45 32.63 32.31 32.50 777,836 -0.07(-0.21%)
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.