Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.17 12.19 11.95 12.08 1,713,229 +0.01(+0.07%)
Jan 30, 2017 12.17 12.25 11.98 12.07 2,057,075 -0.19(-1.52%)
Jan 27, 2017 12.49 12.58 12.25 12.25 1,861,857 -0.32(-2.54%)
Jan 26, 2017 12.86 12.86 12.51 12.57 1,085,777 -0.15(-1.18%)
Jan 25, 2017 12.58 12.83 12.58 12.72 1,873,402 +0.14(+1.13%)
Jan 24, 2017 12.41 12.65 12.40 12.58 3,151,216 +0.10(+0.78%)
Jan 23, 2017 12.56 12.69 12.40 12.48 2,466,387 -0.46(-3.56%)
Jan 20, 2017 12.97 13.07 12.85 12.95 2,042,575 +0.11(+0.83%)
Jan 19, 2017 12.92 12.94 12.77 12.84 1,455,694 -0.04(-0.34%)
Jan 18, 2017 13.10 13.18 12.81 12.88 2,786,640 -0.41(-3.07%)
Jan 17, 2017 13.26 13.39 13.11 13.29 3,265,659 +0.22(+1.69%)
Jan 13, 2017 13.07 13.07 13.07 0 +0.03(+0.20%)
Jan 12, 2017 13.44 13.48 13.03 13.04 1,876,069 -0.19(-1.47%)
Jan 11, 2017 13.18 13.33 12.98 13.24 3,105,469 +0.14(+1.08%)
Jan 10, 2017 13.27 13.38 13.05 13.10 2,098,328 -0.17(-1.27%)
Jan 09, 2017 13.42 13.42 13.24 13.26 2,367,138 -0.29(-2.16%)
Jan 06, 2017 13.57 13.61 13.40 13.56 1,595,857 +0.00(+0.00%)
Jan 05, 2017 13.59 13.67 13.49 13.56 1,661,638 +0.05(+0.39%)
Jan 04, 2017 13.58 13.64 13.42 13.50 1,647,649 +0.01(+0.07%)
Jan 03, 2017 13.58 13.77 13.40 13.49 1,466,418 +0.09(+0.66%)
Dec 30, 2016 13.41 13.41 13.41 0 -0.04(-0.33%)
Dec 29, 2016 13.40 13.47 13.31 13.45 1,465,157 +0.05(+0.40%)
Dec 28, 2016 13.26 13.44 13.26 13.40 1,985,303 +0.01(+0.07%)
Dec 27, 2016 13.41 13.51 13.32 13.39 875,013 -0.02(-0.13%)
Dec 23, 2016 13.41 13.41 13.41 0 -0.27(-1.94%)
Dec 22, 2016 13.73 13.80 13.64 13.67 1,204,886 -0.13(-0.96%)
Dec 21, 2016 13.88 13.94 13.74 13.81 1,381,313 -0.05(-0.38%)
Dec 20, 2016 14.12 14.12 13.82 13.86 1,338,754 -0.19(-1.33%)
Dec 19, 2016 14.04 14.16 13.97 14.04 1,506,824 -0.03(-0.19%)
Dec 16, 2016 13.95 14.12 13.88 14.07 3,522,981 +0.19(+1.40%)
Dec 15, 2016 13.44 13.99 13.43 13.88 2,502,654 +0.25(+1.82%)
Dec 14, 2016 13.98 14.12 13.57 13.63 3,465,961 -0.51(-3.63%)
Dec 13, 2016 14.28 14.32 14.04 14.14 2,079,931 +0.02(+0.18%)
Dec 12, 2016 14.37 14.87 14.10 14.12 4,646,324 +0.26(+1.85%)
Dec 09, 2016 13.85 14.01 13.75 13.86 1,804,703 +0.14(+1.03%)
Dec 08, 2016 13.75 13.86 13.48 13.72 1,835,048 +0.00(+0.00%)
Dec 07, 2016 13.84 13.86 13.61 13.72 2,300,036 -0.18(-1.27%)
Dec 06, 2016 13.62 13.96 13.60 13.90 1,897,273 +0.11(+0.83%)
Dec 05, 2016 13.95 14.06 13.73 13.78 1,450,274 -0.03(-0.19%)
Dec 02, 2016 13.81 13.96 13.63 13.81 1,413,333 -0.02(-0.13%)
Dec 01, 2016 14.12 14.24 13.76 13.83 2,438,630 +0.16(+1.16%)
Nov 30, 2016 13.51 13.98 13.46 13.67 4,423,834 +1.19(+9.57%)
Nov 29, 2016 12.38 12.57 12.32 12.47 2,241,908 -0.34(-2.62%)
Nov 28, 2016 13.08 13.21 12.79 12.81 2,121,008 -0.27(-2.10%)
Nov 25, 2016 13.19 13.27 12.99 13.08 481,286 -0.20(-1.53%)
Nov 23, 2016 13.29 13.29 13.29 0 -0.01(-0.07%)
Nov 22, 2016 13.56 13.61 13.14 13.29 1,487,613 -0.25(-1.83%)
Nov 21, 2016 13.15 13.56 13.13 13.54 1,392,442 +0.71(+5.51%)
Nov 18, 2016 12.80 12.99 12.72 12.84 865,597 +0.04(+0.35%)
Nov 17, 2016 13.08 13.24 12.77 12.79 1,560,222 -0.15(-1.16%)
Nov 16, 2016 12.88 13.13 12.76 12.94 1,314,537 -0.03(-0.21%)
Nov 15, 2016 12.61 13.08 12.58 12.97 1,273,541 +0.56(+4.49%)
Nov 14, 2016 12.38 12.43 12.04 12.41 1,454,535 +0.04(+0.29%)
Nov 11, 2016 12.33 12.43 12.10 12.38 1,436,830 -0.09(-0.71%)
Nov 10, 2016 12.61 12.74 12.45 12.46 1,329,187 -0.26(-2.01%)
Nov 09, 2016 12.37 12.75 12.22 12.72 1,643,630 +0.32(+2.57%)
Nov 08, 2016 12.30 12.57 12.29 12.40 1,812,168 -0.02(-0.14%)
Nov 07, 2016 12.33 12.49 12.23 12.42 1,734,223 +0.25(+2.03%)
Nov 04, 2016 12.03 12.23 11.81 12.17 2,108,032 +0.04(+0.36%)
Nov 03, 2016 12.46 12.51 12.08 12.13 2,112,789 -0.28(-2.28%)
Nov 02, 2016 12.54 12.76 12.41 12.41 2,266,184 -0.34(-2.70%)
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.