Cenovus Energy Inc (NY: CVE )

11.73 USD +0.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 13.92 13.97 13.33 13.48 3,399,674 -0.99(-6.84%)
Aug 31, 2015 13.97 14.49 13.48 14.47 2,865,957 +0.34(+2.41%)
Aug 28, 2015 13.58 14.46 13.53 14.13 2,762,721 +0.43(+3.14%)
Aug 27, 2015 13.22 14.03 13.19 13.70 2,710,025 +0.86(+6.70%)
Aug 26, 2015 12.69 12.88 12.19 12.84 3,286,180 +0.46(+3.72%)
Aug 25, 2015 12.60 12.72 12.27 12.38 3,819,076 +0.37(+3.08%)
Aug 24, 2015 12.00 12.62 11.85 12.01 3,476,441 -0.75(-5.88%)
Aug 21, 2015 12.62 12.93 12.55 12.76 2,331,522 -0.02(-0.16%)
Aug 20, 2015 12.98 13.21 12.71 12.78 2,176,892 -0.38(-2.89%)
Aug 19, 2015 13.23 13.39 12.84 13.16 2,048,161 -0.28(-2.08%)
Aug 18, 2015 13.38 13.46 13.16 13.44 1,649,082 +0.00(+0.00%)
Aug 17, 2015 13.52 13.56 13.28 13.44 1,734,023 -0.12(-0.88%)
Aug 14, 2015 13.98 14.09 13.50 13.56 2,314,727 -0.37(-2.66%)
Aug 13, 2015 14.25 14.28 13.81 13.93 1,663,779 -0.47(-3.26%)
Aug 12, 2015 14.27 14.52 14.09 14.40 1,656,823 +0.16(+1.12%)
Aug 11, 2015 14.26 14.30 13.82 14.24 1,996,461 -0.39(-2.67%)
Aug 10, 2015 13.92 14.65 13.81 14.63 2,511,776 +0.70(+5.03%)
Aug 07, 2015 14.18 14.53 13.90 13.93 2,230,597 -0.36(-2.52%)
Aug 06, 2015 14.30 14.32 13.99 14.29 2,851,632 -0.07(-0.49%)
Aug 05, 2015 14.45 14.67 14.25 14.36 2,504,341 +0.14(+0.98%)
Aug 04, 2015 14.27 14.54 14.11 14.22 2,085,995 +0.03(+0.21%)
Aug 03, 2015 14.42 14.59 14.19 14.19 2,616,822 -0.39(-2.67%)
Jul 31, 2015 14.66 14.81 14.51 14.58 2,700,293 -0.03(-0.21%)
Jul 30, 2015 14.19 15.16 14.19 14.61 3,154,291 +0.24(+1.67%)
Jul 29, 2015 14.06 14.51 13.88 14.37 3,058,825 +0.26(+1.84%)
Jul 28, 2015 13.28 14.21 13.19 14.11 4,261,443 +0.90(+6.81%)
Jul 27, 2015 13.24 13.37 13.10 13.21 2,925,546 -0.20(-1.49%)
Jul 24, 2015 13.54 13.54 13.23 13.41 2,468,518 -0.12(-0.89%)
Jul 23, 2015 13.44 13.54 13.04 13.53 2,768,411 +0.08(+0.59%)
Jul 22, 2015 13.56 13.68 13.39 13.45 1,754,160 -0.35(-2.54%)
Jul 21, 2015 13.67 13.94 13.64 13.80 1,640,957 +0.22(+1.62%)
Jul 20, 2015 13.94 13.97 13.53 13.58 2,102,093 -0.41(-2.93%)
Jul 17, 2015 14.33 14.35 13.94 13.99 1,743,682 -0.36(-2.51%)
Jul 16, 2015 14.50 14.50 14.10 14.35 1,581,989 +0.05(+0.35%)
Jul 15, 2015 14.49 14.70 14.19 14.30 1,459,998 -0.31(-2.12%)
Jul 14, 2015 14.22 14.69 14.16 14.61 1,904,200 +0.30(+2.10%)
Jul 13, 2015 14.31 14.39 14.12 14.31 2,132,625 -0.05(-0.35%)
Jul 10, 2015 14.61 14.76 14.28 14.36 2,448,823 -0.18(-1.24%)
Jul 09, 2015 14.90 15.04 14.46 14.54 1,924,027 -0.09(-0.62%)
Jul 08, 2015 14.97 15.08 14.63 14.63 1,558,152 -0.46(-3.05%)
Jul 07, 2015 14.70 15.17 14.36 15.09 2,732,532 +0.28(+1.89%)
Jul 06, 2015 15.20 15.31 14.78 14.81 2,522,216 -0.87(-5.55%)
Jul 02, 2015 15.64 15.68 15.68 15.68 1,953,600 +0.06(+0.38%)
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.