Cenovus Energy Inc (NY: CVE )

12.39 USD -0.67 (-5.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 15.28 15.82 15.23 15.46 3,910,540 +1.35(+9.57%)
Nov 29, 2016 14.00 14.21 13.94 14.11 1,981,781 -0.38(-2.62%)
Nov 28, 2016 14.80 14.94 14.47 14.49 1,874,909 -0.31(-2.09%)
Nov 25, 2016 14.92 15.01 14.70 14.80 425,443 -0.23(-1.53%)
Nov 23, 2016 15.03 15.03 15.03 0 -0.01(-0.07%)
Nov 22, 2016 15.34 15.40 14.86 15.04 1,315,007 -0.28(-1.83%)
Nov 21, 2016 14.88 15.34 14.85 15.32 1,230,878 +0.80(+5.51%)
Nov 18, 2016 14.48 14.70 14.39 14.52 765,163 +0.05(+0.35%)
Nov 17, 2016 14.80 14.98 14.45 14.47 1,379,191 -0.17(-1.16%)
Nov 16, 2016 14.57 14.85 14.43 14.64 1,162,013 -0.03(-0.20%)
Nov 15, 2016 14.27 14.80 14.23 14.67 1,125,773 +0.63(+4.49%)
Nov 14, 2016 14.00 14.06 13.62 14.04 1,285,767 +0.04(+0.29%)
Nov 11, 2016 13.95 14.06 13.69 14.00 1,270,116 -0.10(-0.71%)
Nov 10, 2016 14.27 14.41 14.08 14.10 1,174,963 -0.29(-2.02%)
Nov 09, 2016 13.99 14.42 13.82 14.39 1,452,921 +0.36(+2.57%)
Nov 08, 2016 13.91 14.22 13.90 14.03 1,601,904 -0.02(-0.14%)
Nov 07, 2016 13.95 14.13 13.84 14.05 1,533,003 +0.28(+2.03%)
Nov 04, 2016 13.61 13.83 13.36 13.77 1,863,439 +0.05(+0.36%)
Nov 03, 2016 14.09 14.15 13.67 13.72 1,867,644 -0.32(-2.28%)
Nov 02, 2016 14.19 14.43 14.04 14.04 2,003,241 -0.39(-2.70%)
Nov 01, 2016 14.55 14.63 14.17 14.43 2,637,477 -0.01(-0.07%)
Oct 31, 2016 14.80 14.85 14.37 14.44 2,229,487 -0.52(-3.48%)
Oct 28, 2016 15.48 15.56 14.90 14.96 2,488,758 -0.52(-3.36%)
Oct 27, 2016 15.18 15.96 15.18 15.48 3,123,273 +0.37(+2.45%)
Oct 26, 2016 15.07 15.26 14.93 15.11 2,211,597 -0.20(-1.31%)
Oct 25, 2016 15.45 15.70 15.30 15.31 1,526,869 -0.14(-0.91%)
Oct 24, 2016 15.63 15.63 15.27 15.45 1,505,600 -0.23(-1.47%)
Oct 21, 2016 15.34 15.84 15.21 15.68 2,264,917 +0.19(+1.23%)
Oct 20, 2016 15.46 15.59 15.24 15.49 1,607,920 -0.12(-0.77%)
Oct 19, 2016 15.57 15.85 15.45 15.61 1,612,051 +0.15(+0.97%)
Oct 18, 2016 15.63 15.65 15.31 15.46 1,495,100 +0.02(+0.13%)
Oct 17, 2016 15.60 15.66 15.39 15.44 1,200,091 -0.18(-1.15%)
Oct 14, 2016 15.67 15.88 15.43 15.62 1,702,755 +0.11(+0.71%)
Oct 13, 2016 15.19 15.62 15.00 15.51 1,806,530 +0.20(+1.31%)
Oct 12, 2016 15.29 15.45 15.17 15.31 1,633,793 -0.10(-0.65%)
Oct 11, 2016 15.24 15.44 15.13 15.41 1,922,166 +0.07(+0.46%)
Oct 10, 2016 15.14 15.41 15.14 15.34 1,295,652 +0.44(+2.95%)
Oct 07, 2016 15.15 15.16 14.77 14.90 1,698,129 -0.23(-1.52%)
Oct 06, 2016 14.87 15.24 14.82 15.13 2,875,159 +0.41(+2.79%)
Oct 05, 2016 14.51 14.94 14.50 14.72 1,486,667 +0.41(+2.87%)
Oct 04, 2016 14.42 14.55 14.06 14.31 2,199,313 -0.06(-0.42%)
Oct 03, 2016 14.41 14.53 13.96 14.37 2,143,585 +0.00(+0.00%)
Sep 30, 2016 14.47 14.56 14.12 14.37 2,581,458 +0.07(+0.49%)
Sep 29, 2016 14.05 14.64 14.02 14.30 4,382,051 +0.34(+2.44%)
Sep 28, 2016 13.19 13.98 12.93 13.96 3,805,840 +0.86(+6.56%)
Sep 27, 2016 13.22 13.26 13.06 13.10 1,352,785 -0.32(-2.38%)
Sep 26, 2016 13.63 13.70 13.40 13.42 850,180 -0.11(-0.81%)
Sep 23, 2016 13.78 13.84 13.46 13.53 1,086,502 -0.34(-2.45%)
Sep 22, 2016 13.94 14.10 13.86 13.87 1,343,395 +0.21(+1.54%)
Sep 21, 2016 13.41 13.66 13.34 13.66 1,400,891 +0.39(+2.94%)
Sep 20, 2016 13.40 13.54 13.26 13.27 1,422,844 -0.17(-1.26%)
Sep 19, 2016 13.72 13.83 13.42 13.44 1,500,294 -0.10(-0.74%)
Sep 16, 2016 13.38 13.60 13.37 13.54 968,539 -0.09(-0.66%)
Sep 15, 2016 13.49 13.84 13.49 13.63 1,413,074 +0.16(+1.19%)
Sep 14, 2016 13.63 13.83 13.40 13.47 2,311,504 -0.29(-2.11%)
Sep 13, 2016 14.14 14.14 13.58 13.76 1,878,149 -0.68(-4.71%)
Sep 12, 2016 14.40 14.58 14.21 14.44 1,934,600 -0.21(-1.43%)
Sep 09, 2016 15.01 15.01 14.54 14.65 1,434,229 -0.65(-4.25%)
Sep 08, 2016 14.72 15.35 14.60 15.30 2,667,812 +0.72(+4.94%)
Sep 07, 2016 14.81 14.86 14.54 14.58 1,482,793 -0.20(-1.35%)
Sep 06, 2016 14.94 14.96 14.65 14.78 1,912,755 -0.07(-0.47%)
Sep 02, 2016 14.79 14.85 14.85 14.85 2,598,100 +0.24(+1.64%)
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.