Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 14.47 14.56 14.12 14.37 2,581,458 +0.07(+0.49%)
Sep 29, 2016 14.05 14.64 14.02 14.30 4,382,051 +0.34(+2.44%)
Sep 28, 2016 13.19 13.98 12.93 13.96 3,805,840 +0.86(+6.56%)
Sep 27, 2016 13.22 13.26 13.06 13.10 1,352,785 -0.32(-2.38%)
Sep 26, 2016 13.63 13.70 13.40 13.42 850,180 -0.11(-0.81%)
Sep 23, 2016 13.78 13.84 13.46 13.53 1,086,502 -0.34(-2.45%)
Sep 22, 2016 13.94 14.10 13.86 13.87 1,343,395 +0.21(+1.54%)
Sep 21, 2016 13.41 13.66 13.34 13.66 1,400,891 +0.39(+2.94%)
Sep 20, 2016 13.40 13.54 13.26 13.27 1,422,844 -0.17(-1.26%)
Sep 19, 2016 13.72 13.83 13.42 13.44 1,500,294 -0.10(-0.74%)
Sep 16, 2016 13.38 13.60 13.37 13.54 968,539 -0.09(-0.66%)
Sep 15, 2016 13.49 13.84 13.49 13.63 1,413,074 +0.16(+1.19%)
Sep 14, 2016 13.63 13.83 13.40 13.47 2,311,504 -0.29(-2.11%)
Sep 13, 2016 14.14 14.14 13.58 13.76 1,878,149 -0.68(-4.71%)
Sep 12, 2016 14.40 14.58 14.21 14.44 1,934,600 -0.21(-1.43%)
Sep 09, 2016 15.01 15.01 14.54 14.65 1,434,229 -0.65(-4.25%)
Sep 08, 2016 14.72 15.35 14.60 15.30 2,667,812 +0.72(+4.94%)
Sep 07, 2016 14.81 14.86 14.54 14.58 1,482,793 -0.20(-1.35%)
Sep 06, 2016 14.94 14.96 14.65 14.78 1,912,755 -0.07(-0.47%)
Sep 02, 2016 14.79 14.85 14.85 14.85 2,598,100 +0.24(+1.64%)
Sep 01, 2016 14.37 14.66 14.35 14.61 2,604,630 +0.16(+1.11%)
Aug 31, 2016 14.76 14.79 14.27 14.45 1,652,122 -0.42(-2.82%)
Aug 30, 2016 14.85 15.07 14.74 14.87 696,772 +0.03(+0.20%)
Aug 29, 2016 14.70 14.92 14.65 14.84 730,927 -0.01(-0.07%)
Aug 26, 2016 15.07 15.28 14.75 14.85 1,116,190 -0.11(-0.74%)
Aug 25, 2016 14.95 15.07 14.79 14.96 1,377,682 -0.03(-0.20%)
Aug 24, 2016 14.94 15.30 14.87 14.99 1,662,244 -0.06(-0.40%)
Aug 23, 2016 15.08 15.20 14.95 15.05 1,179,881 -0.05(-0.33%)
Aug 22, 2016 15.15 15.19 14.91 15.10 1,335,453 -0.34(-2.20%)
Aug 19, 2016 15.51 15.51 15.23 15.44 892,976 -0.19(-1.22%)
Aug 18, 2016 15.35 15.72 15.31 15.63 1,067,227 +0.40(+2.63%)
Aug 17, 2016 15.31 15.46 15.07 15.23 1,604,136 -0.14(-0.91%)
Aug 16, 2016 15.23 15.46 15.15 15.37 1,140,461 +0.11(+0.72%)
Aug 15, 2016 14.89 15.36 14.87 15.26 1,459,244 +0.51(+3.46%)
Aug 12, 2016 14.85 14.98 14.68 14.75 1,281,766 -0.01(-0.07%)
Aug 11, 2016 14.52 14.89 14.45 14.76 1,216,832 +0.40(+2.79%)
Aug 10, 2016 14.66 14.76 14.33 14.36 1,678,804 -0.35(-2.38%)
Aug 09, 2016 14.82 15.03 14.63 14.71 1,337,844 -0.05(-0.34%)
Aug 08, 2016 14.64 14.87 14.61 14.76 1,133,851 +0.29(+2.00%)
Aug 05, 2016 14.65 14.68 14.32 14.47 1,367,303 -0.27(-1.83%)
Aug 04, 2016 14.20 14.76 14.18 14.74 2,297,798 +0.48(+3.37%)
Aug 03, 2016 13.74 14.30 13.57 14.26 2,207,310 +0.56(+4.09%)
Aug 02, 2016 13.76 13.96 13.50 13.70 1,791,326 +0.20(+1.48%)
Aug 01, 2016 14.04 14.13 13.47 13.50 1,142,141 -0.80(-5.59%)
Jul 29, 2016 14.15 14.35 14.02 14.30 3,120,395 +0.16(+1.13%)
Jul 28, 2016 13.67 14.27 13.52 14.14 3,239,268 +0.89(+6.72%)
Jul 27, 2016 13.73 13.82 13.11 13.25 2,157,903 -0.44(-3.21%)
Jul 26, 2016 13.50 13.71 13.44 13.69 1,425,111 +0.12(+0.88%)
Jul 25, 2016 13.97 13.99 13.48 13.57 2,252,301 -0.59(-4.17%)
Jul 22, 2016 14.19 14.23 13.93 14.16 2,145,911 +0.02(+0.14%)
Jul 21, 2016 14.21 14.52 14.11 14.14 2,679,140 -0.15(-1.05%)
Jul 20, 2016 14.20 14.33 14.00 14.29 2,389,909 -0.03(-0.21%)
Jul 19, 2016 14.25 14.45 14.17 14.32 3,174,474 +0.01(+0.07%)
Jul 18, 2016 14.07 14.34 13.94 14.31 1,500,799 +0.13(+0.92%)
Jul 15, 2016 14.39 14.39 13.98 14.18 1,296,221 -0.08(-0.56%)
Jul 14, 2016 14.26 14.33 14.09 14.26 1,842,024 +0.25(+1.78%)
Jul 13, 2016 14.42 14.48 13.88 14.01 2,405,169 -0.35(-2.44%)
Jul 12, 2016 14.11 14.42 13.97 14.36 2,154,307 +0.67(+4.89%)
Jul 11, 2016 13.92 14.01 13.65 13.69 2,698,451 -0.17(-1.23%)
Jul 08, 2016 13.44 13.98 13.29 13.86 2,771,389 +0.57(+4.29%)
Jul 07, 2016 13.92 13.98 13.23 13.29 1,377,719 -0.39(-2.85%)
Jul 06, 2016 13.65 13.76 13.50 13.68 1,167,504 -0.05(-0.36%)
Jul 05, 2016 13.82 13.99 13.57 13.73 1,141,758 -0.32(-2.28%)
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.