Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.64 13.64 12.89 13.15 4,187,207 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.13 13.13 2,108,854 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,317 -0.19(-1.35%)
Jun 25, 2015 14.01 14.08 13.92 14.04 2,718,822 +0.03(+0.23%)
Jun 24, 2015 14.00 14.21 13.93 14.01 1,792,452 -0.07(-0.52%)
Jun 23, 2015 13.87 14.16 13.75 14.08 1,891,462 +0.13(+0.94%)
Jun 22, 2015 14.13 14.24 13.93 13.95 2,681,180 -0.11(-0.76%)
Jun 19, 2015 14.27 14.52 13.97 14.06 4,049,313 -0.40(-2.78%)
Jun 18, 2015 14.01 14.59 13.94 14.46 6,886,801 +0.58(+4.14%)
Jun 17, 2015 13.83 14.13 13.74 13.88 3,806,950 +0.23(+1.68%)
Jun 16, 2015 13.34 13.73 13.13 13.65 3,461,147 +0.38(+2.85%)
Jun 15, 2015 13.10 13.30 13.05 13.28 1,910,275 +0.05(+0.37%)
Jun 12, 2015 13.32 13.51 13.23 13.23 3,686,607 -0.30(-2.25%)
Jun 11, 2015 13.63 13.64 13.28 13.53 2,801,425 -0.25(-1.85%)
Jun 10, 2015 13.76 13.87 13.63 13.78 3,851,819 +0.48(+3.64%)
Jun 09, 2015 13.21 13.41 13.20 13.30 1,959,955 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 13.00 13.06 2,092,329 -0.44(-3.28%)
Jun 05, 2015 13.18 13.73 13.17 13.51 1,856,319 +0.20(+1.48%)
Jun 04, 2015 13.43 13.50 13.24 13.31 1,463,944 -0.25(-1.88%)
Jun 03, 2015 13.74 13.86 13.56 13.56 1,517,008 -0.30(-2.19%)
Jun 02, 2015 13.57 13.97 13.55 13.87 2,248,608 +0.36(+2.68%)
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.