Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.04 11.07 10.76 10.80 3,617,971 -0.41(-3.65%)
Feb 27, 2017 11.09 11.24 10.98 11.21 2,427,887 +0.17(+1.55%)
Feb 24, 2017 11.40 11.40 11.01 11.03 2,842,737 -0.46(-4.01%)
Feb 23, 2017 11.65 11.66 11.42 11.49 1,964,055 +0.01(+0.07%)
Feb 22, 2017 11.79 11.91 11.47 11.49 2,071,949 -0.51(-4.26%)
Feb 21, 2017 11.80 12.02 11.73 12.00 2,022,782 +0.35(+3.00%)
Feb 17, 2017 11.65 11.65 11.65 0 -0.18(-1.51%)
Feb 16, 2017 12.31 12.33 11.76 11.83 5,267,296 +0.12(+1.02%)
Feb 15, 2017 11.64 11.78 11.59 11.71 1,723,611 +0.00(+0.00%)
Feb 14, 2017 11.51 11.74 11.40 11.71 2,358,059 +0.24(+2.08%)
Feb 13, 2017 11.51 11.53 11.36 11.47 1,082,602 -0.09(-0.81%)
Feb 10, 2017 11.56 11.69 11.52 11.56 1,328,625 +0.15(+1.35%)
Feb 09, 2017 11.55 11.61 11.36 11.41 1,526,945 +0.02(+0.15%)
Feb 08, 2017 11.13 11.50 11.10 11.39 4,592,058 +0.19(+1.67%)
Feb 07, 2017 11.15 11.30 11.12 11.21 2,210,282 -0.09(-0.76%)
Feb 06, 2017 11.69 11.69 11.17 11.29 2,052,569 -0.43(-3.64%)
Feb 03, 2017 11.57 11.78 11.52 11.72 2,177,500 +0.12(+1.03%)
Feb 02, 2017 11.65 11.73 11.51 11.60 3,098,543 +0.00(+0.00%)
Feb 01, 2017 11.69 11.73 11.43 11.60 1,138,094 -0.03(-0.22%)
Jan 31, 2017 11.71 11.73 11.50 11.62 1,780,198 +0.01(+0.07%)
Jan 30, 2017 11.72 11.79 11.53 11.61 2,137,485 -0.18(-1.52%)
Jan 27, 2017 12.02 12.11 11.78 11.79 1,934,636 -0.31(-2.54%)
Jan 26, 2017 12.37 12.37 12.04 12.10 1,128,220 -0.14(-1.18%)
Jan 25, 2017 12.11 12.35 12.11 12.25 1,946,632 +0.14(+1.13%)
Jan 24, 2017 11.95 12.18 11.93 12.11 3,274,396 +0.09(+0.78%)
Jan 23, 2017 12.09 12.21 11.93 12.02 2,562,797 -0.44(-3.56%)
Jan 20, 2017 12.48 12.58 12.36 12.46 2,122,419 +0.10(+0.83%)
Jan 19, 2017 12.43 12.45 12.29 12.36 1,512,597 -0.04(-0.34%)
Jan 18, 2017 12.60 12.68 12.33 12.40 2,895,568 -0.39(-3.07%)
Jan 17, 2017 12.76 12.88 12.62 12.79 3,393,312 +0.21(+1.70%)
Jan 13, 2017 12.58 12.58 12.58 0 +0.03(+0.20%)
Jan 12, 2017 12.94 12.97 12.54 12.55 1,949,404 -0.19(-1.47%)
Jan 11, 2017 12.69 12.83 12.49 12.74 3,226,861 +0.14(+1.08%)
Jan 10, 2017 12.77 12.88 12.56 12.60 2,180,351 -0.16(-1.27%)
Jan 09, 2017 12.91 12.92 12.74 12.77 2,459,668 -0.28(-2.16%)
Jan 06, 2017 13.06 13.10 12.89 13.05 1,658,238 +0.00(+0.00%)
Jan 05, 2017 13.08 13.16 12.99 13.05 1,726,590 +0.05(+0.39%)
Jan 04, 2017 13.07 13.12 12.91 13.00 1,712,055 +0.01(+0.07%)
Jan 03, 2017 13.07 13.25 12.89 12.99 1,523,740 +0.09(+0.66%)
Dec 30, 2016 12.90 12.90 12.90 0 -0.04(-0.33%)
Dec 29, 2016 12.89 12.96 12.81 12.94 1,522,430 +0.05(+0.40%)
Dec 28, 2016 12.76 12.94 12.76 12.89 2,062,907 +0.01(+0.07%)
Dec 27, 2016 12.90 13.00 12.82 12.88 909,217 -0.02(-0.13%)
Dec 23, 2016 12.90 12.90 12.90 0 -0.26(-1.94%)
Dec 22, 2016 13.21 13.28 13.13 13.16 1,251,985 -0.13(-0.96%)
Dec 21, 2016 13.35 13.41 13.23 13.29 1,435,308 -0.05(-0.38%)
Dec 20, 2016 13.58 13.58 13.30 13.34 1,391,086 -0.18(-1.33%)
Dec 19, 2016 13.51 13.63 13.45 13.52 1,565,725 -0.03(-0.19%)
Dec 16, 2016 13.42 13.59 13.35 13.54 3,660,693 +0.19(+1.40%)
Dec 15, 2016 12.94 13.46 12.93 13.35 2,600,482 +0.24(+1.82%)
Dec 14, 2016 13.46 13.59 13.06 13.12 3,601,445 -0.49(-3.63%)
Dec 13, 2016 13.75 13.78 13.51 13.61 2,161,235 +0.03(+0.25%)
Dec 12, 2016 13.82 14.30 13.56 13.58 4,831,588 +0.25(+1.85%)
Dec 09, 2016 13.32 13.47 13.22 13.33 1,876,662 +0.14(+1.03%)
Dec 08, 2016 13.23 13.33 12.96 13.19 1,908,217 +0.00(+0.00%)
Dec 07, 2016 13.31 13.33 13.09 13.19 2,391,746 -0.17(-1.27%)
Dec 06, 2016 13.10 13.42 13.07 13.36 1,972,923 +0.11(+0.83%)
Dec 05, 2016 13.41 13.52 13.20 13.25 1,508,101 -0.03(-0.19%)
Dec 02, 2016 13.28 13.42 13.11 13.28 1,469,686 -0.02(-0.13%)
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.