Cenovus Energy Inc (NY: CVE )

16.64 -0.07 (-0.45%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.89 26.14 25.72 25.95 1,112,939 -0.03(-0.10%)
Sep 26, 2013 25.81 26.30 25.80 25.97 642,109 +0.10(+0.40%)
Sep 25, 2013 26.21 26.21 25.82 25.87 1,103,808 -0.28(-1.09%)
Sep 24, 2013 25.69 26.26 25.67 26.15 1,105,863 +0.48(+1.88%)
Sep 23, 2013 25.55 25.74 25.37 25.67 625,347 -0.03(-0.13%)
Sep 20, 2013 25.99 26.00 25.64 25.71 665,041 -0.16(-0.60%)
Sep 19, 2013 25.83 26.00 25.71 25.86 828,069 +0.08(+0.30%)
Sep 18, 2013 25.34 26.02 25.19 25.78 868,085 +0.37(+1.46%)
Sep 17, 2013 25.53 25.62 25.35 25.41 1,258,718 -0.14(-0.54%)
Sep 16, 2013 25.58 25.81 25.45 25.55 714,293 +0.10(+0.41%)
Sep 13, 2013 25.35 25.60 25.35 25.45 766,354 +0.08(+0.31%)
Sep 12, 2013 25.80 25.81 25.36 25.37 1,052,030 -0.51(-1.96%)
Sep 11, 2013 25.84 25.89 25.61 25.88 697,458 -0.23(-0.89%)
Sep 10, 2013 25.97 26.18 25.69 26.11 1,176,877 +0.00(+0.00%)
Sep 09, 2013 25.61 26.26 25.58 26.11 1,045,503 +0.53(+2.09%)
Sep 06, 2013 25.90 25.90 25.44 25.58 1,038,709 +0.09(+0.37%)
Sep 05, 2013 25.23 25.52 25.15 25.48 643,015 +0.30(+1.20%)
Sep 04, 2013 25.02 25.34 24.89 25.18 1,214,806 +0.13(+0.52%)
Sep 03, 2013 24.92 25.07 24.78 25.05 985,178 +0.30(+1.22%)
Aug 30, 2013 25.03 25.09 24.73 24.75 1,050,980 -0.34(-1.34%)
Aug 29, 2013 25.26 25.27 24.97 25.09 1,007,470 -0.25(-0.99%)
Aug 28, 2013 24.76 25.37 24.71 25.34 1,244,373 +0.63(+2.54%)
Aug 27, 2013 24.58 25.04 24.52 24.71 1,414,922 +0.05(+0.21%)
Aug 26, 2013 24.74 24.78 24.53 24.66 578,265 -0.06(-0.24%)
Aug 23, 2013 24.76 24.84 24.63 24.72 980,325 +0.15(+0.60%)
Aug 22, 2013 24.22 24.67 24.21 24.57 1,928,859 +0.30(+1.24%)
Aug 21, 2013 24.30 24.46 24.16 24.27 2,192,005 -0.09(-0.39%)
Aug 20, 2013 24.27 24.47 24.13 24.36 3,418,555 -0.01(-0.04%)
Aug 19, 2013 24.79 24.79 24.35 24.37 1,247,299 -0.48(-1.94%)
Aug 16, 2013 24.43 25.01 24.39 24.85 1,958,470 +0.40(+1.62%)
Aug 15, 2013 24.26 24.53 24.11 24.46 1,060,558 +0.12(+0.50%)
Aug 14, 2013 24.50 24.55 24.22 24.34 1,625,415 -0.10(-0.42%)
Aug 13, 2013 24.44 24.58 24.24 24.44 1,573,198 +0.02(+0.07%)
Aug 12, 2013 24.89 24.98 24.29 24.42 2,398,521 -0.58(-2.31%)
Aug 09, 2013 24.65 25.08 24.55 25.00 1,617,338 +0.34(+1.36%)
Aug 08, 2013 24.66 24.76 24.41 24.66 2,067,033 +0.03(+0.14%)
Aug 07, 2013 24.97 25.12 24.62 24.63 1,176,260 -0.57(-2.26%)
Aug 06, 2013 25.12 25.29 24.95 25.20 1,074,657 +0.19(+0.76%)
Aug 05, 2013 25.29 25.42 24.99 25.01 781,884 -0.34(-1.33%)
Aug 02, 2013 25.45 25.55 25.27 25.34 721,010 -0.22(-0.84%)
Aug 01, 2013 25.65 25.73 25.51 25.56 909,506 +0.07(+0.27%)
Jul 31, 2013 25.60 25.70 25.37 25.49 1,430,035 -0.07(-0.27%)
Jul 30, 2013 25.68 25.73 25.43 25.56 1,316,727 -0.10(-0.40%)
Jul 29, 2013 25.51 25.72 25.32 25.66 1,152,749 +0.13(+0.51%)
Jul 26, 2013 25.65 25.76 25.41 25.53 1,206,587 -0.21(-0.80%)
Jul 25, 2013 25.52 25.84 25.36 25.74 1,752,538 +0.28(+1.08%)
Jul 24, 2013 26.32 26.36 25.36 25.46 2,184,910 -1.55(-5.74%)
Jul 23, 2013 27.14 27.18 26.99 27.01 604,047 -0.05(-0.19%)
Jul 22, 2013 26.99 27.21 26.80 27.07 1,463,233 +0.27(+1.00%)
Jul 19, 2013 26.92 27.01 26.70 26.80 921,992 -0.09(-0.32%)
Jul 18, 2013 26.97 27.11 26.86 26.89 865,249 +0.01(+0.03%)
Jul 17, 2013 26.73 27.09 26.63 26.88 818,662 +0.08(+0.29%)
Jul 16, 2013 26.83 26.93 26.40 26.80 1,183,526 +0.03(+0.13%)
Jul 15, 2013 26.83 26.97 26.70 26.77 587,896 -0.01(-0.03%)
Jul 12, 2013 26.95 27.15 26.59 26.77 1,103,233 -0.05(-0.19%)
Jul 11, 2013 26.32 26.83 26.21 26.83 1,456,261 +0.92(+3.56%)
Jul 10, 2013 25.95 26.13 25.59 25.90 1,460,215 +0.01(+0.03%)
Jul 09, 2013 25.17 25.93 25.15 25.90 2,433,494 +0.85(+3.40%)
Jul 08, 2013 25.00 25.09 24.81 25.04 2,309,947 +0.16(+0.62%)
Jul 05, 2013 24.79 24.91 24.53 24.89 953,466 +0.31(+1.26%)
Jul 03, 2013 24.66 24.74 24.53 24.58 568,415 -0.11(-0.45%)
Jul 02, 2013 24.53 24.76 24.44 24.69 1,047,656 +0.15(+0.60%)
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.