Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 12.50 12.76 12.32 12.39 5,197,538 -0.07(-0.60%)
Oct 29, 2015 12.38 12.88 12.27 12.47 4,260,747 +0.37(+3.02%)
Oct 28, 2015 11.94 12.38 11.81 12.10 3,211,709 +0.25(+2.10%)
Oct 27, 2015 11.91 12.00 11.78 11.85 2,318,312 -0.30(-2.46%)
Oct 26, 2015 12.56 12.62 12.13 12.15 2,329,987 -0.39(-3.11%)
Oct 23, 2015 12.60 12.75 12.40 12.54 3,143,658 -0.16(-1.24%)
Oct 22, 2015 12.73 13.01 12.65 12.70 3,259,853 +0.11(+0.86%)
Oct 21, 2015 13.36 13.42 12.57 12.59 4,372,841 -0.85(-6.31%)
Oct 20, 2015 13.36 13.69 13.28 13.44 1,944,193 +0.08(+0.62%)
Oct 19, 2015 13.57 13.69 13.29 13.36 1,994,309 -0.43(-3.13%)
Oct 16, 2015 13.93 13.97 13.61 13.79 2,372,020 -0.04(-0.30%)
Oct 15, 2015 13.63 13.91 13.49 13.83 2,475,171 +0.12(+0.85%)
Oct 14, 2015 13.56 13.89 13.52 13.71 2,595,683 +0.15(+1.10%)
Oct 13, 2015 13.47 13.87 13.34 13.56 3,503,264 -0.22(-1.63%)
Oct 12, 2015 13.99 14.05 13.63 13.79 2,296,069 -0.28(-2.01%)
Oct 09, 2015 14.26 14.32 13.99 14.07 2,797,738 -0.12(-0.82%)
Oct 08, 2015 13.95 14.25 13.72 14.19 3,725,666 +0.32(+2.28%)
Oct 07, 2015 13.76 14.12 13.49 13.87 5,295,567 +0.37(+2.71%)
Oct 06, 2015 13.32 13.64 13.16 13.51 9,468,907 +0.25(+1.88%)
Oct 05, 2015 13.19 13.32 13.03 13.26 5,341,710 +0.49(+3.84%)
Oct 02, 2015 12.21 12.82 12.21 12.77 2,597,856 +0.42(+3.43%)
Oct 01, 2015 12.88 13.07 12.28 12.34 4,074,380 -0.26(-2.05%)
Sep 30, 2015 12.75 12.83 12.33 12.60 3,787,471 -0.06(-0.46%)
Sep 29, 2015 12.36 12.71 12.36 12.66 3,239,675 +0.33(+2.70%)
Sep 28, 2015 12.42 12.48 12.05 12.33 3,088,917 -0.27(-2.11%)
Sep 25, 2015 12.66 12.71 12.44 12.59 3,237,186 +0.14(+1.13%)
Sep 24, 2015 12.19 12.62 12.18 12.45 2,924,652 +0.09(+0.74%)
Sep 23, 2015 12.71 12.82 12.33 12.36 3,505,170 -0.34(-2.68%)
Sep 22, 2015 12.61 12.89 12.50 12.70 4,353,695 -0.23(-1.80%)
Sep 21, 2015 13.01 13.13 12.83 12.93 5,939,123 +0.07(+0.58%)
Sep 18, 2015 12.24 12.87 12.24 12.86 6,736,102 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.52 6,840,103 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.87 4,512,481 +0.90(+8.18%)
Sep 15, 2015 10.96 11.29 10.91 10.97 2,930,041 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,024,640 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,806,723 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,418,167 +0.18(+1.63%)
Sep 09, 2015 11.28 11.34 11.05 11.08 5,854,195 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.07 11.23 3,834,464 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,563,796 +0.07(+0.59%)
Sep 03, 2015 11.16 11.50 11.03 11.20 4,890,546 +0.11(+0.96%)
Sep 02, 2015 11.19 11.21 10.48 11.09 6,615,013 +0.02(+0.15%)
Sep 01, 2015 11.44 11.48 10.95 11.07 4,138,438 -0.81(-6.84%)
Aug 31, 2015 11.48 11.90 11.07 11.89 3,488,742 +0.28(+2.41%)
Aug 28, 2015 11.16 11.88 11.11 11.61 3,363,072 +0.35(+3.14%)
Aug 27, 2015 10.86 11.53 10.84 11.25 3,298,925 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.55 4,000,281 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,648,978 +0.30(+3.08%)
Aug 24, 2015 9.858 10.37 9.735 9.866 4,231,887 -0.62(-5.88%)
Aug 21, 2015 10.37 10.62 10.31 10.48 2,838,172 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.50 2,649,940 -0.31(-2.89%)
Aug 19, 2015 10.87 11.00 10.55 10.81 2,493,235 -0.23(-2.08%)
Aug 18, 2015 10.99 11.06 10.81 11.04 2,007,434 +0.00(+0.00%)
Aug 17, 2015 11.11 11.14 10.91 11.04 2,110,834 -0.10(-0.89%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,817,727 -0.30(-2.66%)
Aug 13, 2015 11.71 11.73 11.34 11.44 2,025,325 -0.39(-3.26%)
Aug 12, 2015 11.72 11.93 11.57 11.83 2,016,858 +0.13(+1.12%)
Aug 11, 2015 11.71 11.75 11.35 11.70 2,430,300 -0.32(-2.67%)
Aug 10, 2015 11.44 12.03 11.34 12.02 3,057,596 +0.58(+5.03%)
Aug 07, 2015 11.65 11.94 11.42 11.44 2,715,315 -0.30(-2.52%)
Aug 06, 2015 11.75 11.76 11.49 11.74 3,471,304 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.71 11.80 3,048,545 +0.12(+0.99%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,539,291 +0.02(+0.21%)
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.