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 (%)
Sep 30, 2015 13.33 13.41 12.88 13.17 3,623,345 -0.06(-0.46%)
Sep 29, 2015 12.92 13.28 12.92 13.23 3,099,288 +0.35(+2.70%)
Sep 28, 2015 12.98 13.04 12.60 12.88 2,955,063 -0.28(-2.11%)
Sep 25, 2015 13.23 13.28 13.01 13.16 3,096,906 +0.15(+1.13%)
Sep 24, 2015 12.75 13.19 12.73 13.02 2,797,916 +0.10(+0.74%)
Sep 23, 2015 13.28 13.40 12.88 12.92 3,353,278 -0.36(-2.68%)
Sep 22, 2015 13.18 13.48 13.07 13.28 4,165,033 -0.24(-1.80%)
Sep 21, 2015 13.60 13.73 13.41 13.52 5,681,759 +0.08(+0.58%)
Sep 18, 2015 12.79 13.45 12.79 13.44 6,444,202 +0.36(+2.72%)
Sep 17, 2015 12.39 13.48 12.29 13.08 6,543,696 +0.68(+5.46%)
Sep 16, 2015 11.62 12.44 11.61 12.41 4,316,938 +0.94(+8.18%)
Sep 15, 2015 11.46 11.80 11.41 11.47 2,803,071 +0.10(+0.84%)
Sep 14, 2015 11.47 11.50 11.26 11.37 2,893,571 -0.20(-1.73%)
Sep 11, 2015 11.61 11.79 11.39 11.57 2,685,097 -0.23(-1.98%)
Sep 10, 2015 11.63 11.95 11.42 11.81 3,260,662 +0.19(+1.63%)
Sep 09, 2015 11.82 11.89 11.58 11.62 5,584,439 -0.15(-1.32%)
Sep 08, 2015 11.91 12.01 11.60 11.77 3,657,775 -0.03(-0.29%)
Sep 04, 2015 11.52 11.81 11.81 11.81 4,353,501 +0.07(+0.59%)
Sep 03, 2015 11.69 12.06 11.57 11.74 4,665,194 +0.11(+0.96%)
Sep 02, 2015 11.73 11.76 10.99 11.63 6,310,200 +0.02(+0.15%)
Sep 01, 2015 11.99 12.03 11.48 11.61 3,947,743 -0.85(-6.84%)
Aug 31, 2015 12.03 12.48 11.61 12.46 3,327,984 +0.29(+2.41%)
Aug 28, 2015 11.69 12.45 11.65 12.17 3,208,105 +0.37(+3.14%)
Aug 27, 2015 11.38 12.08 11.36 11.80 3,146,914 +0.74(+6.70%)
Aug 26, 2015 10.93 11.09 10.50 11.06 3,815,952 +0.40(+3.72%)
Aug 25, 2015 10.85 10.95 10.57 10.66 4,434,758 +0.32(+3.08%)
Aug 24, 2015 10.33 10.87 10.20 10.34 4,036,886 -0.65(-5.88%)
Aug 21, 2015 10.87 11.13 10.81 10.99 2,707,392 -0.02(-0.16%)
Aug 20, 2015 11.18 11.38 10.95 11.01 2,527,833 -0.33(-2.89%)
Aug 19, 2015 11.39 11.53 11.06 11.33 2,378,349 -0.24(-2.08%)
Aug 18, 2015 11.52 11.59 11.33 11.57 1,914,934 +0.00(+0.00%)
Aug 17, 2015 11.64 11.68 11.44 11.57 2,013,568 -0.10(-0.89%)
Aug 14, 2015 12.04 12.13 11.63 11.68 2,687,889 -0.32(-2.66%)
Aug 13, 2015 12.27 12.30 11.89 12.00 1,932,000 -0.40(-3.26%)
Aug 12, 2015 12.29 12.50 12.13 12.40 1,923,923 +0.14(+1.12%)
Aug 11, 2015 12.28 12.31 11.90 12.26 2,318,315 -0.34(-2.67%)
Aug 10, 2015 11.99 12.62 11.89 12.60 2,916,705 +0.60(+5.02%)
Aug 07, 2015 12.21 12.51 11.97 12.00 2,590,196 -0.31(-2.52%)
Aug 06, 2015 12.31 12.33 12.05 12.31 3,311,350 -0.06(-0.49%)
Aug 05, 2015 12.44 12.63 12.27 12.37 2,908,071 +0.12(+0.98%)
Aug 04, 2015 12.29 12.52 12.15 12.25 2,422,283 +0.03(+0.21%)
Aug 03, 2015 12.42 12.56 12.22 12.22 3,038,685 -0.34(-2.67%)
Jul 31, 2015 12.62 12.75 12.50 12.56 3,135,613 -0.03(-0.21%)
Jul 30, 2015 12.22 13.06 12.22 12.58 3,662,801 +0.21(+1.67%)
Jul 29, 2015 12.11 12.50 11.95 12.38 3,551,945 +0.22(+1.84%)
Jul 28, 2015 11.44 12.24 11.36 12.15 4,948,440 +0.78(+6.81%)
Jul 27, 2015 11.40 11.51 11.28 11.38 3,397,180 -0.17(-1.49%)
Jul 24, 2015 11.66 11.66 11.39 11.55 2,866,473 -0.10(-0.89%)
Jul 23, 2015 11.57 11.66 11.23 11.65 3,214,712 +0.07(+0.59%)
Jul 22, 2015 11.68 11.78 11.53 11.58 2,036,952 -0.30(-2.54%)
Jul 21, 2015 11.77 12.00 11.75 11.88 1,905,499 +0.19(+1.62%)
Jul 20, 2015 12.00 12.03 11.65 11.69 2,440,976 -0.35(-2.93%)
Jul 17, 2015 12.34 12.36 12.00 12.05 2,024,785 -0.31(-2.51%)
Jul 16, 2015 12.49 12.49 12.14 12.36 1,837,025 +0.04(+0.35%)
Jul 15, 2015 12.48 12.66 12.22 12.31 1,695,367 -0.27(-2.12%)
Jul 14, 2015 12.25 12.65 12.19 12.58 2,211,180 +0.26(+2.10%)
Jul 13, 2015 12.32 12.39 12.16 12.32 2,476,430 -0.04(-0.35%)
Jul 10, 2015 12.58 12.71 12.30 12.37 2,843,603 -0.15(-1.24%)
Jul 09, 2015 12.83 12.95 12.45 12.52 2,234,203 -0.08(-0.62%)
Jul 08, 2015 12.89 12.99 12.60 12.60 1,809,345 -0.40(-3.05%)
Jul 07, 2015 12.66 13.06 12.37 12.99 3,173,049 +0.24(+1.89%)
Jul 06, 2015 13.09 13.18 12.73 12.75 2,928,828 -0.75(-5.55%)
Jul 02, 2015 13.47 13.50 13.50 13.50 2,268,544 +0.05(+0.38%)
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.