Cenovus Energy Inc (NY: CVE )

19.37 -0.95 (-4.68%)
Official Closing Price Updated: 6:30 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.21 32.44 31.93 32.37 877,981 +0.10(+0.31%)
Jun 27, 2014 32.05 32.31 31.93 32.27 678,421 +0.27(+0.84%)
Jun 26, 2014 31.51 32.02 31.22 32.00 838,827 +0.53(+1.68%)
Jun 25, 2014 31.56 31.98 31.47 31.47 1,006,234 -0.10(-0.32%)
Jun 24, 2014 32.16 32.27 31.42 31.57 1,830,521 -0.60(-1.87%)
Jun 23, 2014 31.82 32.20 31.78 32.17 851,631 +0.36(+1.13%)
Jun 20, 2014 31.59 31.84 31.38 31.81 915,528 +0.49(+1.56%)
Jun 19, 2014 31.30 31.54 31.09 31.32 875,124 +0.02(+0.06%)
Jun 18, 2014 31.29 31.41 31.11 31.30 963,708 +0.01(+0.03%)
Jun 17, 2014 31.52 31.54 31.06 31.29 855,282 -0.29(-0.92%)
Jun 16, 2014 31.45 31.98 31.42 31.58 1,120,864 +0.07(+0.22%)
Jun 13, 2014 30.96 31.55 30.94 31.51 1,215,924 +0.65(+2.11%)
Jun 12, 2014 29.97 31.03 29.96 30.86 1,828,146 +1.02(+3.42%)
Jun 11, 2014 29.78 29.87 29.61 29.84 686,478 -0.15(-0.50%)
Jun 10, 2014 29.80 30.03 29.61 29.99 1,241,919 +0.33(+1.11%)
Jun 06, 2014 29.57 29.70 29.54 29.66 881,519 +0.01(+0.03%)
Jun 05, 2014 29.76 29.79 29.52 29.65 659,247 -0.10(-0.34%)
Jun 04, 2014 29.77 29.86 29.52 29.75 729,692 -0.04(-0.13%)
Jun 03, 2014 29.43 29.83 29.43 29.79 1,455,474 +0.30(+1.02%)
Jun 02, 2014 29.63 29.74 29.31 29.49 1,191,408 -0.30(-1.01%)
May 30, 2014 29.20 29.88 29.05 29.79 1,172,387 +0.53(+1.81%)
May 29, 2014 29.23 29.37 28.94 29.26 612,300 +0.18(+0.62%)
May 28, 2014 28.96 29.19 28.75 29.08 778,122 +0.12(+0.41%)
May 27, 2014 29.32 29.37 28.82 28.96 798,579 -0.31(-1.06%)
May 23, 2014 29.25 29.27 29.27 29.27 554,500 +0.02(+0.07%)
May 22, 2014 29.02 29.25 28.75 29.25 481,374 +0.26(+0.90%)
May 21, 2014 28.75 29.03 28.67 28.99 786,577 +0.24(+0.83%)
May 20, 2014 29.05 29.09 28.61 28.75 1,140,481 -0.41(-1.41%)
May 19, 2014 28.93 29.21 28.93 29.16 733,756 +0.23(+0.80%)
May 16, 2014 28.90 29.13 28.78 28.93 1,323,863 +0.15(+0.52%)
May 15, 2014 28.98 29.00 28.57 28.78 652,390 -0.17(-0.59%)
May 14, 2014 29.09 29.15 28.89 28.95 787,696 -0.08(-0.28%)
May 13, 2014 28.81 29.11 28.58 29.03 588,715 +0.29(+1.01%)
May 12, 2014 28.77 28.95 28.53 28.74 575,065 +0.17(+0.60%)
May 09, 2014 28.43 28.61 28.35 28.57 683,793 +0.04(+0.14%)
May 08, 2014 29.18 29.21 28.45 28.53 889,958 -0.59(-2.03%)
May 07, 2014 29.38 29.40 29.08 29.12 827,922 -0.22(-0.75%)
May 06, 2014 29.27 29.37 29.11 29.34 714,957 +0.20(+0.69%)
May 05, 2014 29.56 29.59 29.10 29.14 884,489 -0.53(-1.79%)
May 02, 2014 29.18 29.74 29.14 29.67 845,917 +0.41(+1.40%)
May 01, 2014 29.61 29.67 29.02 29.26 1,038,961 -0.51(-1.71%)
Apr 30, 2014 29.78 29.85 29.45 29.77 1,366,642 -0.41(-1.36%)
Apr 29, 2014 29.70 30.21 29.64 30.18 1,706,588 +0.64(+2.17%)
Apr 28, 2014 29.70 29.71 29.37 29.54 703,490 +0.07(+0.24%)
Apr 25, 2014 29.50 29.51 29.27 29.47 1,076,040 -0.05(-0.17%)
Apr 24, 2014 29.65 29.73 29.49 29.52 715,604 -0.11(-0.37%)
Apr 23, 2014 29.09 29.64 29.06 29.63 987,996 +0.49(+1.68%)
Apr 22, 2014 29.32 29.32 28.83 29.14 1,075,279 -0.03(-0.10%)
Apr 21, 2014 29.21 29.32 29.10 29.17 1,057,710 -0.07(-0.24%)
Apr 17, 2014 29.46 29.24 29.24 29.24 1,173,700 -0.15(-0.51%)
Apr 16, 2014 29.20 29.52 29.15 29.39 981,446 +0.30(+1.03%)
Apr 15, 2014 29.00 29.31 28.93 29.09 1,296,105 -0.03(-0.10%)
Apr 14, 2014 29.16 29.21 28.86 29.12 644,167 +0.10(+0.34%)
Apr 11, 2014 28.90 29.13 28.89 29.02 865,114 +0.01(+0.03%)
Apr 10, 2014 29.08 29.30 28.90 29.01 963,017 -0.19(-0.65%)
Apr 09, 2014 29.06 29.30 28.97 29.20 1,330,522 +0.19(+0.65%)
Apr 08, 2014 28.67 29.10 28.65 29.01 1,642,959 +0.48(+1.68%)
Apr 07, 2014 28.93 29.00 28.51 28.53 784,481 -0.44(-1.52%)
Apr 04, 2014 29.00 29.04 28.54 28.97 832,728 +0.19(+0.66%)
Apr 03, 2014 28.96 28.97 28.68 28.78 830,568 -0.13(-0.45%)
Apr 02, 2014 28.78 29.00 28.59 28.91 1,113,704 +0.10(+0.35%)
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.