Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.29 22.35 21.83 22.08 1,327,665 -0.28(-1.25%)
Sep 29, 2014 22.37 22.46 22.08 22.36 933,767 -0.13(-0.58%)
Sep 26, 2014 22.19 22.62 22.05 22.49 1,328,238 +0.31(+1.41%)
Sep 25, 2014 22.85 22.85 22.16 22.18 1,756,385 -0.80(-3.50%)
Sep 24, 2014 23.22 23.31 22.96 22.99 2,902,490 -0.30(-1.27%)
Sep 23, 2014 23.05 23.49 23.01 23.28 962,996 +0.16(+0.71%)
Sep 22, 2014 23.50 23.52 23.10 23.12 2,035,032 -0.50(-2.12%)
Sep 19, 2014 23.81 23.98 23.40 23.62 1,735,767 -0.25(-1.03%)
Sep 18, 2014 24.46 24.64 23.77 23.86 2,378,828 -0.68(-2.78%)
Sep 17, 2014 25.06 25.11 24.53 24.55 1,162,803 -0.53(-2.13%)
Sep 16, 2014 24.96 25.36 24.78 25.08 1,019,896 +0.17(+0.69%)
Sep 15, 2014 24.63 24.95 24.40 24.91 1,284,888 +0.25(+1.00%)
Sep 12, 2014 24.71 24.76 24.45 24.66 1,087,112 -0.17(-0.70%)
Sep 11, 2014 24.83 24.85 24.58 24.83 803,709 -0.33(-1.31%)
Sep 10, 2014 25.07 25.18 24.83 25.16 1,188,136 +0.09(+0.36%)
Sep 09, 2014 25.06 25.19 24.88 25.07 1,418,274 -0.09(-0.36%)
Sep 08, 2014 25.57 25.58 25.05 25.16 1,001,844 -0.54(-2.11%)
Sep 05, 2014 25.75 25.85 25.46 25.70 1,128,082 -0.05(-0.19%)
Sep 04, 2014 25.86 25.99 25.60 25.75 1,306,604 -0.03(-0.13%)
Sep 03, 2014 25.72 25.88 25.70 25.79 797,094 +0.16(+0.61%)
Sep 02, 2014 26.09 26.12 25.57 25.63 688,153 -0.57(-2.16%)
Aug 29, 2014 25.87 26.20 26.20 26.20 1,163,986 +0.41(+1.59%)
Aug 28, 2014 25.73 25.86 25.64 25.79 864,605 +0.01(+0.03%)
Aug 27, 2014 25.67 25.84 25.54 25.78 865,351 +0.27(+1.06%)
Aug 26, 2014 25.46 25.68 25.46 25.51 515,612 +0.17(+0.68%)
Aug 25, 2014 25.10 25.38 25.09 25.33 558,809 +0.16(+0.65%)
Aug 22, 2014 25.25 25.25 25.01 25.17 648,108 -0.07(-0.29%)
Aug 21, 2014 25.33 25.36 25.18 25.24 891,581 -0.05(-0.19%)
Aug 20, 2014 25.24 25.33 25.01 25.29 701,765 +0.07(+0.29%)
Aug 19, 2014 24.97 25.28 24.97 25.22 542,443 +0.25(+0.99%)
Aug 18, 2014 25.32 25.33 24.83 24.97 672,794 -0.21(-0.82%)
Aug 15, 2014 25.20 25.26 24.71 25.18 1,114,917 +0.16(+0.62%)
Aug 14, 2014 25.17 25.22 24.88 25.02 596,160 -0.07(-0.29%)
Aug 13, 2014 25.34 25.41 25.03 25.10 1,206,164 -0.16(-0.65%)
Aug 12, 2014 25.23 25.41 25.10 25.26 1,878,964 -0.06(-0.23%)
Aug 11, 2014 25.20 25.33 25.11 25.32 752,256 +0.24(+0.95%)
Aug 08, 2014 24.72 25.19 24.59 25.08 889,934 +0.39(+1.56%)
Aug 07, 2014 25.23 25.23 24.49 24.69 1,548,019 -0.44(-1.73%)
Aug 06, 2014 25.04 25.36 24.93 25.13 1,420,908 -0.04(-0.16%)
Aug 05, 2014 25.44 25.45 24.97 25.17 1,932,446 -0.35(-1.38%)
Aug 04, 2014 25.18 25.53 25.07 25.52 1,401,885 +0.32(+1.27%)
Aug 01, 2014 25.22 25.42 24.92 25.20 2,067,770 -0.02(-0.07%)
Jul 31, 2014 25.20 25.54 25.00 25.22 2,412,205 -0.11(-0.42%)
Jul 30, 2014 25.66 25.75 25.05 25.33 1,769,854 +0.51(+2.05%)
Jul 29, 2014 24.82 25.06 24.82 24.82 1,029,569 -0.05(-0.20%)
Jul 28, 2014 25.08 25.10 24.79 24.87 1,020,533 -0.21(-0.82%)
Jul 25, 2014 25.24 25.33 25.03 25.07 964,232 -0.46(-1.80%)
Jul 24, 2014 25.40 25.58 25.31 25.53 854,212 +0.08(+0.32%)
Jul 23, 2014 25.42 25.47 25.29 25.45 799,261 +0.11(+0.42%)
Jul 22, 2014 25.29 25.49 25.27 25.34 1,028,545 +0.04(+0.16%)
Jul 21, 2014 25.46 25.55 25.18 25.30 1,107,469 -0.26(-1.03%)
Jul 18, 2014 25.31 25.65 25.27 25.56 835,744 +0.25(+0.97%)
Jul 17, 2014 25.78 25.87 25.27 25.32 915,048 -0.43(-1.66%)
Jul 16, 2014 25.56 25.82 25.52 25.75 873,328 +0.24(+0.93%)
Jul 15, 2014 25.81 25.84 25.18 25.51 1,147,734 -0.47(-1.80%)
Jul 14, 2014 25.77 25.99 25.75 25.98 850,526 +0.24(+0.93%)
Jul 11, 2014 25.99 26.08 25.69 25.74 1,399,336 -0.35(-1.35%)
Jul 10, 2014 25.93 26.11 25.81 26.09 761,619 -0.10(-0.38%)
Jul 09, 2014 26.17 26.29 25.98 26.19 694,265 -0.02(-0.06%)
Jul 08, 2014 26.10 26.25 25.91 26.21 1,205,421 -0.12(-0.47%)
Jul 07, 2014 26.60 26.62 26.02 26.33 1,319,463 -0.39(-1.48%)
Jul 03, 2014 26.71 26.72 26.72 26.72 556,673 +0.02(+0.09%)
Jul 02, 2014 26.66 26.81 26.54 26.70 946,863 -0.06(-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.