Cenovus Energy Inc (NY: CVE )

14.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 12.95 12.98 12.62 12.66 3,085,210 -0.48(-3.65%)
Feb 27, 2017 13.00 13.18 12.88 13.14 2,070,371 +0.20(+1.55%)
Feb 24, 2017 13.37 13.37 12.91 12.94 2,424,132 -0.54(-4.01%)
Feb 23, 2017 13.66 13.67 13.39 13.48 1,674,840 +0.01(+0.07%)
Feb 22, 2017 13.83 13.97 13.45 13.47 1,766,846 -0.60(-4.26%)
Feb 21, 2017 13.84 14.10 13.76 14.07 1,724,919 +0.41(+3.00%)
Feb 17, 2017 13.66 13.66 13.66 0 -0.21(-1.51%)
Feb 16, 2017 14.43 14.46 13.79 13.87 4,491,665 +0.14(+1.02%)
Feb 15, 2017 13.65 13.81 13.59 13.73 1,469,802 +0.00(+0.00%)
Feb 14, 2017 13.50 13.77 13.37 13.73 2,010,825 +0.28(+2.08%)
Feb 13, 2017 13.50 13.52 13.32 13.45 923,185 -0.11(-0.81%)
Feb 10, 2017 13.56 13.71 13.51 13.56 1,132,980 +0.18(+1.35%)
Feb 09, 2017 13.54 13.61 13.32 13.38 1,302,096 +0.02(+0.15%)
Feb 08, 2017 13.05 13.48 13.02 13.36 3,915,858 +0.22(+1.67%)
Feb 07, 2017 13.08 13.25 13.04 13.14 1,884,809 -0.10(-0.76%)
Feb 06, 2017 13.71 13.71 13.10 13.24 1,750,320 -0.50(-3.64%)
Feb 03, 2017 13.57 13.82 13.51 13.74 1,856,854 +0.14(+1.03%)
Feb 02, 2017 13.66 13.76 13.50 13.60 2,642,270 +0.00(+0.00%)
Feb 01, 2017 13.71 13.75 13.40 13.60 970,505 -0.03(-0.22%)
Jan 31, 2017 13.73 13.76 13.49 13.63 1,518,057 +0.01(+0.07%)
Jan 30, 2017 13.74 13.83 13.52 13.62 1,822,732 -0.21(-1.52%)
Jan 27, 2017 14.10 14.20 13.82 13.83 1,649,753 -0.36(-2.54%)
Jan 26, 2017 14.51 14.51 14.12 14.19 962,085 -0.17(-1.18%)
Jan 25, 2017 14.20 14.48 14.20 14.36 1,659,983 +0.16(+1.13%)
Jan 24, 2017 14.01 14.28 13.99 14.20 2,792,228 +0.11(+0.78%)
Jan 23, 2017 14.18 14.32 13.99 14.09 2,185,415 -0.52(-3.56%)
Jan 20, 2017 14.64 14.75 14.50 14.61 1,809,884 +0.12(+0.83%)
Jan 19, 2017 14.58 14.60 14.41 14.49 1,289,861 -0.05(-0.34%)
Jan 18, 2017 14.78 14.87 14.46 14.54 2,469,184 -0.46(-3.07%)
Jan 17, 2017 14.96 15.11 14.80 15.00 2,893,633 +0.25(+1.69%)
Jan 13, 2017 14.75 14.75 14.75 0 +0.03(+0.20%)
Jan 12, 2017 15.17 15.21 14.71 14.72 1,662,346 -0.22(-1.47%)
Jan 11, 2017 14.88 15.04 14.65 14.94 2,751,692 +0.16(+1.08%)
Jan 10, 2017 14.98 15.10 14.73 14.78 1,859,285 -0.19(-1.27%)
Jan 09, 2017 15.14 15.15 14.94 14.97 2,097,472 -0.33(-2.16%)
Jan 06, 2017 15.31 15.36 15.12 15.30 1,414,056 +0.00(+0.00%)
Jan 05, 2017 15.34 15.43 15.23 15.30 1,472,343 +0.06(+0.39%)
Jan 04, 2017 15.33 15.39 15.14 15.24 1,459,948 +0.01(+0.07%)
Jan 03, 2017 15.33 15.54 15.12 15.23 1,299,363 +0.10(+0.66%)
Dec 30, 2016 15.13 15.13 15.13 0 -0.05(-0.33%)
Dec 29, 2016 15.12 15.20 15.02 15.18 1,298,246 +0.06(+0.40%)
Dec 28, 2016 14.96 15.17 14.96 15.12 1,759,136 +0.01(+0.07%)
Dec 27, 2016 15.13 15.25 15.03 15.11 775,331 -0.02(-0.13%)
Dec 23, 2016 15.13 15.13 15.13 0 -0.30(-1.94%)
Dec 22, 2016 15.49 15.57 15.39 15.43 1,067,625 -0.15(-0.96%)
Dec 21, 2016 15.66 15.73 15.51 15.58 1,223,953 -0.06(-0.38%)
Dec 20, 2016 15.93 15.93 15.60 15.64 1,186,243 -0.21(-1.32%)
Dec 19, 2016 15.84 15.98 15.77 15.85 1,335,166 -0.03(-0.19%)
Dec 16, 2016 15.74 15.94 15.66 15.88 3,121,641 +0.22(+1.40%)
Dec 15, 2016 15.17 15.79 15.16 15.66 2,217,550 +0.28(+1.82%)
Dec 14, 2016 15.78 15.94 15.32 15.38 3,071,117 -0.58(-3.63%)
Dec 13, 2016 16.12 16.16 15.84 15.96 1,842,984 -0.01(-0.06%)
Dec 12, 2016 16.26 16.82 15.96 15.97 4,107,215 +0.29(+1.85%)
Dec 09, 2016 15.67 15.85 15.55 15.68 1,595,305 +0.16(+1.03%)
Dec 08, 2016 15.56 15.68 15.25 15.52 1,622,129 +0.00(+0.00%)
Dec 07, 2016 15.66 15.68 15.40 15.52 2,033,165 -0.20(-1.27%)
Dec 06, 2016 15.41 15.79 15.38 15.72 1,677,134 +0.13(+0.83%)
Dec 05, 2016 15.78 15.91 15.53 15.59 1,282,000 -0.03(-0.19%)
Dec 02, 2016 15.62 15.79 15.42 15.62 1,249,345 -0.02(-0.13%)
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.