Cenovus Energy Inc (NY: CVE )

18.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.31 12.38 12.01 12.22 3,035,602 +0.06(+0.49%)
Sep 29, 2016 11.95 12.45 11.92 12.16 5,152,966 +0.29(+2.44%)
Sep 28, 2016 11.22 11.89 11.00 11.87 4,475,384 +0.73(+6.56%)
Sep 27, 2016 11.24 11.28 11.11 11.14 1,590,774 -0.27(-2.38%)
Sep 26, 2016 11.59 11.65 11.40 11.41 999,748 -0.09(-0.81%)
Sep 23, 2016 11.72 11.77 11.45 11.51 1,277,645 -0.29(-2.45%)
Sep 22, 2016 11.85 11.99 11.79 11.79 1,579,732 +0.18(+1.54%)
Sep 21, 2016 11.40 11.62 11.34 11.62 1,647,343 +0.33(+2.94%)
Sep 20, 2016 11.40 11.52 11.28 11.28 1,673,158 -0.14(-1.27%)
Sep 19, 2016 11.67 11.76 11.41 11.43 1,764,234 -0.09(-0.74%)
Sep 16, 2016 11.38 11.57 11.37 11.51 1,138,929 -0.08(-0.66%)
Sep 15, 2016 11.47 11.77 11.47 11.59 1,661,669 +0.14(+1.19%)
Sep 14, 2016 11.59 11.76 11.40 11.45 2,718,156 -0.25(-2.11%)
Sep 13, 2016 12.02 12.02 11.55 11.70 2,208,563 -0.54(-4.38%)
Sep 12, 2016 12.20 12.36 12.04 12.24 2,282,849 -0.18(-1.43%)
Sep 09, 2016 12.72 12.72 12.32 12.42 1,692,406 -0.55(-4.25%)
Sep 08, 2016 12.47 13.01 12.37 12.97 3,148,047 +0.61(+4.94%)
Sep 07, 2016 12.55 12.59 12.32 12.36 1,749,712 -0.17(-1.35%)
Sep 06, 2016 12.66 12.68 12.42 12.53 2,257,072 -0.06(-0.47%)
Sep 02, 2016 12.53 12.58 12.58 12.58 3,065,786 +0.20(+1.64%)
Sep 01, 2016 12.18 12.43 12.16 12.38 3,073,492 +0.14(+1.11%)
Aug 31, 2016 12.51 12.53 12.09 12.25 1,949,522 -0.36(-2.83%)
Aug 30, 2016 12.58 12.77 12.49 12.60 822,198 +0.03(+0.20%)
Aug 29, 2016 12.46 12.64 12.42 12.58 862,501 -0.01(-0.07%)
Aug 26, 2016 12.77 12.95 12.50 12.58 1,317,116 -0.09(-0.74%)
Aug 25, 2016 12.67 12.77 12.53 12.68 1,625,679 -0.03(-0.20%)
Aug 24, 2016 12.66 12.97 12.60 12.70 1,961,466 -0.05(-0.40%)
Aug 23, 2016 12.78 12.88 12.67 12.75 1,392,272 -0.04(-0.33%)
Aug 22, 2016 12.84 12.87 12.64 12.80 1,575,849 -0.29(-2.20%)
Aug 19, 2016 13.14 13.14 12.91 13.08 1,053,721 -0.16(-1.22%)
Aug 18, 2016 13.01 13.32 12.97 13.25 1,259,339 +0.34(+2.63%)
Aug 17, 2016 12.97 13.10 12.77 12.91 1,892,898 -0.12(-0.91%)
Aug 16, 2016 12.91 13.10 12.84 13.03 1,345,756 +0.09(+0.72%)
Aug 15, 2016 12.62 13.02 12.60 12.93 1,721,924 +0.43(+3.46%)
Aug 12, 2016 12.58 12.69 12.44 12.50 1,512,498 -0.01(-0.07%)
Aug 11, 2016 12.30 12.62 12.25 12.51 1,435,875 +0.34(+2.79%)
Aug 10, 2016 12.42 12.51 12.14 12.17 1,981,007 -0.30(-2.38%)
Aug 09, 2016 12.56 12.74 12.40 12.47 1,578,670 -0.04(-0.34%)
Aug 08, 2016 12.41 12.60 12.38 12.51 1,337,956 +0.25(+2.00%)
Aug 05, 2016 12.42 12.44 12.14 12.26 1,613,432 -0.23(-1.83%)
Aug 04, 2016 12.03 12.51 12.02 12.49 2,711,427 +0.41(+3.37%)
Aug 03, 2016 11.64 12.12 11.50 12.08 2,604,650 +0.47(+4.09%)
Aug 02, 2016 11.66 11.83 11.44 11.61 2,113,784 +0.17(+1.48%)
Aug 01, 2016 11.90 11.97 11.42 11.44 1,347,739 -0.68(-5.59%)
Jul 29, 2016 11.99 12.16 11.88 12.12 3,682,100 +0.14(+1.13%)
Jul 28, 2016 11.58 12.09 11.46 11.98 3,822,372 +0.75(+6.72%)
Jul 27, 2016 11.64 11.71 11.11 11.23 2,546,349 -0.37(-3.21%)
Jul 26, 2016 11.44 11.62 11.39 11.60 1,681,646 +0.10(+0.88%)
Jul 25, 2016 11.84 11.86 11.42 11.50 2,657,740 -0.50(-4.17%)
Jul 22, 2016 12.03 12.06 11.80 12.00 2,532,198 +0.02(+0.14%)
Jul 21, 2016 12.04 12.30 11.96 11.98 3,161,414 -0.13(-1.05%)
Jul 20, 2016 12.03 12.14 11.86 12.11 2,820,119 -0.03(-0.21%)
Jul 19, 2016 12.08 12.25 12.01 12.14 3,745,914 +0.01(+0.07%)
Jul 18, 2016 11.92 12.15 11.81 12.13 1,770,959 +0.11(+0.92%)
Jul 15, 2016 12.19 12.19 11.85 12.02 1,529,555 -0.07(-0.56%)
Jul 14, 2016 12.08 12.14 11.94 12.08 2,173,608 +0.21(+1.78%)
Jul 13, 2016 12.22 12.27 11.76 11.87 2,838,126 -0.30(-2.44%)
Jul 12, 2016 11.96 12.22 11.84 12.17 2,542,106 +0.57(+4.89%)
Jul 11, 2016 11.80 11.87 11.57 11.60 3,184,202 -0.14(-1.23%)
Jul 08, 2016 11.39 11.85 11.26 11.75 3,270,269 +0.48(+4.29%)
Jul 07, 2016 11.80 11.85 11.21 11.26 1,625,723 -0.33(-2.85%)
Jul 06, 2016 11.57 11.66 11.44 11.59 1,377,667 -0.04(-0.36%)
Jul 05, 2016 11.71 11.86 11.50 11.64 1,347,287 -0.27(-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.