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 (%)
Jan 29, 2016 10.41 10.64 10.08 10.34 3,158,250 +0.03(+0.33%)
Jan 28, 2016 10.52 10.57 9.968 10.30 4,732,922 +0.21(+2.08%)
Jan 27, 2016 10.18 10.40 9.640 10.09 5,322,345 -0.17(-1.64%)
Jan 26, 2016 10.43 10.50 10.04 10.26 5,871,354 +0.05(+0.49%)
Jan 25, 2016 10.30 10.55 10.20 10.21 3,063,677 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,614,928 +0.61(+6.07%)
Jan 21, 2016 9.733 10.21 9.598 9.985 3,734,282 +0.39(+4.03%)
Jan 20, 2016 9.632 9.783 9.051 9.598 3,672,670 -0.34(-3.47%)
Jan 19, 2016 9.918 10.05 9.699 9.943 3,371,489 +0.03(+0.25%)
Jan 15, 2016 9.480 9.918 9.918 9.918 2,177,043 -0.20(-2.00%)
Jan 14, 2016 9.556 10.17 9.404 10.12 2,925,818 +0.54(+5.62%)
Jan 13, 2016 9.901 10.17 9.430 9.581 2,973,474 -0.19(-1.89%)
Jan 12, 2016 9.791 9.817 9.455 9.766 3,371,612 +0.13(+1.31%)
Jan 11, 2016 9.808 9.833 9.413 9.640 4,419,057 -0.17(-1.72%)
Jan 08, 2016 9.976 10.02 9.657 9.808 4,924,474 -0.13(-1.35%)
Jan 07, 2016 10.10 10.25 9.859 9.943 3,730,749 -0.43(-4.14%)
Jan 06, 2016 10.09 10.41 10.05 10.37 3,805,646 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.23 10.43 2,025,982 -0.03(-0.24%)
Jan 04, 2016 10.54 10.61 10.22 10.46 3,128,898 -0.16(-1.51%)
Dec 31, 2015 10.50 10.62 10.62 10.62 1,872,117 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,685,760 -0.26(-2.42%)
Dec 29, 2015 10.85 10.97 10.73 10.79 2,083,107 +0.18(+1.66%)
Dec 28, 2015 10.76 10.85 10.59 10.62 1,429,212 -0.32(-2.92%)
Dec 24, 2015 10.94 10.94 10.94 10.94 1,249,901 +0.00(+0.00%)
Dec 23, 2015 10.73 11.04 10.68 10.94 1,961,863 +0.45(+4.33%)
Dec 22, 2015 10.36 10.55 10.18 10.48 1,925,761 +0.13(+1.22%)
Dec 21, 2015 10.56 10.70 10.28 10.36 1,845,409 -0.23(-2.15%)
Dec 18, 2015 10.46 10.90 10.46 10.58 2,289,767 +0.05(+0.48%)
Dec 17, 2015 10.67 10.72 10.36 10.53 2,191,739 -0.18(-1.73%)
Dec 16, 2015 10.76 10.87 10.51 10.72 1,875,216 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.66 10.88 1,884,121 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.56 2,605,838 -0.11(-1.02%)
Dec 11, 2015 10.99 11.02 10.64 10.67 2,223,015 -0.52(-4.66%)
Dec 10, 2015 11.24 11.58 11.12 11.19 3,525,189 -0.25(-2.18%)
Dec 09, 2015 11.43 11.85 11.28 11.44 2,151,313 +0.06(+0.51%)
Dec 08, 2015 11.05 11.51 10.88 11.38 2,563,139 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.30 1,853,725 -0.62(-5.23%)
Dec 04, 2015 12.13 12.20 11.83 11.92 2,098,890 -0.43(-3.50%)
Dec 03, 2015 12.38 12.55 12.29 12.35 1,876,337 +0.11(+0.88%)
Dec 02, 2015 12.41 12.44 12.10 12.24 2,561,337 -0.32(-2.51%)
Dec 01, 2015 12.38 12.78 12.38 12.56 2,800,394 +0.26(+2.09%)
Nov 30, 2015 12.30 12.44 12.21 12.30 2,583,538 +0.04(+0.34%)
Nov 27, 2015 12.20 12.38 12.12 12.26 790,352 -0.16(-1.27%)
Nov 25, 2015 12.58 12.42 12.42 12.42 2,049,598 -0.27(-2.10%)
Nov 24, 2015 12.53 12.99 12.52 12.68 3,490,462 +0.28(+2.28%)
Nov 23, 2015 12.00 12.53 11.93 12.40 2,391,117 +0.22(+1.84%)
Nov 20, 2015 12.58 12.66 12.14 12.18 2,521,485 -0.37(-2.92%)
Nov 19, 2015 12.82 12.96 12.49 12.54 1,636,640 -0.35(-2.71%)
Nov 18, 2015 12.84 12.97 12.63 12.89 2,321,810 +0.17(+1.37%)
Nov 17, 2015 12.71 12.95 12.49 12.72 1,937,048 -0.04(-0.33%)
Nov 16, 2015 12.19 12.78 12.05 12.76 2,495,881 +0.58(+4.78%)
Nov 13, 2015 12.01 12.38 11.90 12.18 2,188,787 +0.09(+0.76%)
Nov 12, 2015 12.30 12.62 12.07 12.09 2,182,165 -0.49(-3.90%)
Nov 11, 2015 12.87 12.88 12.46 12.58 1,673,224 -0.29(-2.26%)
Nov 10, 2015 12.97 13.12 12.77 12.87 2,215,556 -0.21(-1.59%)
Nov 09, 2015 13.24 13.44 12.97 13.07 2,042,549 -0.16(-1.19%)
Nov 06, 2015 13.22 13.42 13.16 13.23 1,806,773 -0.17(-1.24%)
Nov 05, 2015 13.28 13.65 13.25 13.40 2,774,120 +0.00(+0.00%)
Nov 04, 2015 13.67 13.81 13.33 13.40 3,274,228 -0.35(-2.54%)
Nov 03, 2015 13.07 13.86 13.07 13.75 3,748,541 +0.74(+5.69%)
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.