Cenovus Energy Inc (NY: CVE )

19.89 +0.05 (+0.28%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.29 22.35 21.83 22.08 1,327,665 -0.28(-1.25%)
Sep 29, 2014 22.37 22.46 22.08 22.36 933,767 -0.13(-0.58%)
Sep 26, 2014 22.19 22.62 22.05 22.49 1,328,238 +0.31(+1.41%)
Sep 25, 2014 22.85 22.85 22.16 22.18 1,756,385 -0.80(-3.50%)
Sep 24, 2014 23.22 23.31 22.96 22.99 2,902,490 -0.30(-1.27%)
Sep 23, 2014 23.05 23.49 23.01 23.28 962,996 +0.16(+0.71%)
Sep 22, 2014 23.50 23.52 23.10 23.12 2,035,032 -0.50(-2.12%)
Sep 19, 2014 23.81 23.98 23.40 23.62 1,735,767 -0.25(-1.03%)
Sep 18, 2014 24.46 24.64 23.77 23.86 2,378,828 -0.68(-2.78%)
Sep 17, 2014 25.06 25.11 24.53 24.55 1,162,803 -0.53(-2.13%)
Sep 16, 2014 24.96 25.36 24.78 25.08 1,019,896 +0.17(+0.69%)
Sep 15, 2014 24.63 24.95 24.40 24.91 1,284,888 +0.25(+1.00%)
Sep 12, 2014 24.71 24.76 24.45 24.66 1,087,112 -0.17(-0.70%)
Sep 11, 2014 24.83 24.85 24.58 24.83 803,709 -0.33(-1.31%)
Sep 10, 2014 25.07 25.18 24.83 25.16 1,188,136 +0.09(+0.36%)
Sep 09, 2014 25.06 25.19 24.88 25.07 1,418,274 -0.09(-0.36%)
Sep 08, 2014 25.57 25.58 25.05 25.16 1,001,844 -0.54(-2.11%)
Sep 05, 2014 25.75 25.85 25.46 25.70 1,128,082 -0.05(-0.19%)
Sep 04, 2014 25.86 25.99 25.60 25.75 1,306,604 -0.03(-0.13%)
Sep 03, 2014 25.72 25.88 25.70 25.79 797,094 +0.16(+0.61%)
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.