Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.80 14.97 14.69 14.80 2,147,404 +0.05(+0.34%)
Nov 27, 2015 14.68 14.89 14.58 14.75 656,931 -0.19(-1.27%)
Nov 25, 2015 15.13 14.94 14.94 14.94 1,703,600 -0.32(-2.10%)
Nov 24, 2015 15.08 15.63 15.06 15.26 2,901,228 +0.34(+2.28%)
Nov 23, 2015 14.44 15.07 14.35 14.92 1,987,466 +0.27(+1.84%)
Nov 20, 2015 15.14 15.23 14.61 14.65 2,095,827 -0.44(-2.92%)
Nov 19, 2015 15.42 15.59 15.03 15.09 1,360,355 -0.42(-2.71%)
Nov 18, 2015 15.45 15.60 15.20 15.51 1,929,859 +0.21(+1.37%)
Nov 17, 2015 15.29 15.58 15.03 15.30 1,610,050 -0.05(-0.33%)
Nov 16, 2015 14.66 15.37 14.50 15.35 2,074,545 +0.70(+4.78%)
Nov 13, 2015 14.45 14.90 14.32 14.65 1,819,292 +0.11(+0.76%)
Nov 12, 2015 14.80 15.18 14.53 14.54 1,813,788 -0.59(-3.90%)
Nov 11, 2015 15.48 15.50 14.99 15.13 1,390,763 -0.35(-2.26%)
Nov 10, 2015 15.60 15.79 15.36 15.48 1,841,542 -0.25(-1.59%)
Nov 09, 2015 15.93 16.17 15.60 15.73 1,697,741 -0.19(-1.19%)
Nov 06, 2015 15.90 16.15 15.83 15.92 1,501,767 -0.20(-1.24%)
Nov 05, 2015 15.98 16.42 15.94 16.12 2,305,814 +0.00(+0.00%)
Nov 04, 2015 16.45 16.61 16.04 16.12 2,721,497 -0.42(-2.54%)
Nov 03, 2015 15.72 16.67 15.72 16.54 3,115,740 +0.89(+5.69%)
Nov 02, 2015 14.84 15.75 14.77 15.65 3,191,620 +0.74(+4.96%)
Oct 30, 2015 15.04 15.36 14.82 14.91 4,320,128 -0.09(-0.60%)
Oct 29, 2015 14.89 15.49 14.76 15.00 3,541,479 +0.44(+3.02%)
Oct 28, 2015 14.37 14.89 14.21 14.56 2,669,532 +0.30(+2.10%)
Oct 27, 2015 14.33 14.44 14.17 14.26 1,926,952 -0.36(-2.46%)
Oct 26, 2015 15.11 15.18 14.59 14.62 1,936,656 -0.47(-3.11%)
Oct 23, 2015 15.16 15.34 14.92 15.09 2,612,969 -0.19(-1.24%)
Oct 22, 2015 15.32 15.65 15.22 15.28 2,709,549 +0.13(+0.86%)
Oct 21, 2015 16.07 16.14 15.12 15.15 3,634,650 -1.02(-6.31%)
Oct 20, 2015 16.07 16.47 15.98 16.17 1,615,989 +0.10(+0.62%)
Oct 19, 2015 16.33 16.47 15.99 16.07 1,657,645 -0.52(-3.13%)
Oct 16, 2015 16.76 16.81 16.38 16.59 1,971,593 -0.05(-0.30%)
Oct 15, 2015 16.40 16.73 16.23 16.64 2,057,331 +0.14(+0.85%)
Oct 14, 2015 16.32 16.71 16.27 16.50 2,157,499 +0.18(+1.10%)
Oct 13, 2015 16.20 16.69 16.05 16.32 2,911,869 -0.27(-1.63%)
Oct 12, 2015 16.83 16.90 16.40 16.59 1,908,464 -0.34(-2.01%)
Oct 09, 2015 17.16 17.23 16.83 16.93 2,325,445 -0.14(-0.82%)
Oct 08, 2015 16.78 17.14 16.51 17.07 3,096,727 +0.38(+2.28%)
Oct 07, 2015 16.55 16.99 16.23 16.69 4,401,608 +0.44(+2.71%)
Oct 06, 2015 16.02 16.41 15.83 16.25 7,870,435 +0.30(+1.88%)
Oct 05, 2015 15.87 16.03 15.68 15.95 4,439,962 +0.59(+3.84%)
Oct 02, 2015 14.69 15.42 14.69 15.36 2,159,305 +0.51(+3.43%)
Oct 01, 2015 15.49 15.72 14.78 14.85 3,386,573 -0.31(-2.04%)
Sep 30, 2015 15.34 15.43 14.83 15.16 3,148,098 -0.07(-0.46%)
Sep 29, 2015 14.87 15.29 14.87 15.23 2,692,777 +0.40(+2.70%)
Sep 28, 2015 14.94 15.01 14.50 14.83 2,567,469 -0.32(-2.11%)
Sep 25, 2015 15.23 15.29 14.97 15.15 2,690,708 +0.17(+1.13%)
Sep 24, 2015 14.67 15.18 14.65 14.98 2,430,934 +0.11(+0.74%)
Sep 23, 2015 15.29 15.42 14.83 14.87 2,913,453 -0.41(-2.68%)
Sep 22, 2015 15.17 15.51 15.04 15.28 3,618,736 -0.28(-1.80%)
Sep 21, 2015 15.65 15.80 15.44 15.56 4,936,524 +0.09(+0.58%)
Sep 18, 2015 14.72 15.48 14.72 15.47 5,598,963 +0.41(+2.72%)
Sep 17, 2015 14.26 15.51 14.15 15.06 5,685,407 +0.78(+5.46%)
Sep 16, 2015 13.38 14.32 13.36 14.28 3,750,717 +1.08(+8.18%)
Sep 15, 2015 13.19 13.58 13.13 13.20 2,435,413 +0.11(+0.84%)
Sep 14, 2015 13.20 13.24 12.96 13.09 2,514,043 -0.23(-1.73%)
Sep 11, 2015 13.36 13.57 13.12 13.32 2,332,913 -0.39(-2.84%)
Sep 10, 2015 13.50 13.88 13.26 13.71 2,807,981 +0.22(+1.63%)
Sep 09, 2015 13.73 13.81 13.45 13.49 4,809,146 -0.18(-1.32%)
Sep 08, 2015 13.83 13.95 13.47 13.67 3,149,963 -0.04(-0.29%)
Sep 04, 2015 13.38 13.71 13.71 13.71 3,749,100 +0.08(+0.59%)
Sep 03, 2015 13.58 14.00 13.43 13.63 4,017,521 +0.13(+0.96%)
Sep 02, 2015 13.62 13.65 12.76 13.50 5,434,149 +0.02(+0.15%)
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.