Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 12.04 12.16 11.92 11.97 3,288,310 -0.02(-0.21%)
Jul 30, 2015 11.65 12.45 11.65 12.00 3,841,170 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,724,916 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.83 11.59 5,189,416 +0.74(+6.81%)
Jul 27, 2015 10.87 10.98 10.76 10.85 3,562,614 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.86 11.01 3,006,063 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,371,261 +0.07(+0.59%)
Jul 22, 2015 11.14 11.23 11.00 11.04 2,136,146 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.20 11.33 1,998,292 +0.18(+1.62%)
Jul 20, 2015 11.45 11.47 11.11 11.15 2,559,845 -0.34(-2.93%)
Jul 17, 2015 11.77 11.78 11.44 11.49 2,123,387 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.78 1,926,483 +0.04(+0.35%)
Jul 15, 2015 11.90 12.07 11.65 11.74 1,777,927 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,318,859 +0.25(+2.10%)
Jul 13, 2015 11.75 11.82 11.60 11.75 2,597,026 -0.04(-0.35%)
Jul 10, 2015 12.00 12.12 11.73 11.79 2,982,079 -0.15(-1.24%)
Jul 09, 2015 12.24 12.35 11.87 11.94 2,343,004 -0.07(-0.62%)
Jul 08, 2015 12.29 12.38 12.01 12.01 1,897,455 -0.38(-3.05%)
Jul 07, 2015 12.07 12.46 11.79 12.39 3,327,569 +0.23(+1.89%)
Jul 06, 2015 12.48 12.57 12.14 12.16 3,071,455 -0.71(-5.55%)
Jul 02, 2015 12.84 12.88 12.88 12.88 2,379,016 +0.05(+0.38%)
Jul 01, 2015 13.10 13.11 12.81 12.83 2,039,150 -0.32(-2.44%)
Jun 30, 2015 13.64 13.64 12.88 13.15 4,188,775 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.12 13.12 2,109,644 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,929 -0.19(-1.35%)
Jun 25, 2015 14.00 14.07 13.92 14.03 2,719,841 +0.03(+0.23%)
Jun 24, 2015 13.99 14.21 13.93 14.00 1,793,124 -0.07(-0.53%)
Jun 23, 2015 13.86 14.16 13.75 14.07 1,892,170 +0.13(+0.94%)
Jun 22, 2015 14.12 14.24 13.93 13.94 2,682,184 -0.11(-0.76%)
Jun 19, 2015 14.26 14.52 13.96 14.05 4,050,830 -0.40(-2.78%)
Jun 18, 2015 14.01 14.58 13.94 14.45 6,889,381 +0.57(+4.14%)
Jun 17, 2015 13.83 14.12 13.74 13.88 3,808,376 +0.23(+1.68%)
Jun 16, 2015 13.34 13.72 13.12 13.65 3,462,443 +0.38(+2.85%)
Jun 15, 2015 13.10 13.29 13.04 13.27 1,910,991 +0.05(+0.37%)
Jun 12, 2015 13.32 13.50 13.22 13.22 3,687,988 -0.30(-2.25%)
Jun 11, 2015 13.62 13.63 13.27 13.52 2,802,474 -0.25(-1.85%)
Jun 10, 2015 13.75 13.87 13.62 13.78 3,853,262 +0.48(+3.64%)
Jun 09, 2015 13.20 13.40 13.20 13.29 1,960,689 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 12.99 13.06 2,093,113 -0.44(-3.28%)
Jun 05, 2015 13.18 13.72 13.16 13.50 1,857,015 +0.20(+1.48%)
Jun 04, 2015 13.43 13.49 13.23 13.30 1,464,493 -0.25(-1.88%)
Jun 03, 2015 13.74 13.85 13.56 13.56 1,517,576 -0.30(-2.19%)
Jun 02, 2015 13.57 13.96 13.55 13.86 2,249,450 +0.36(+2.68%)
Jun 01, 2015 13.55 13.59 13.25 13.50 1,669,049 -0.04(-0.30%)
May 29, 2015 13.52 13.61 13.30 13.54 1,611,518 -0.01(-0.06%)
May 28, 2015 13.39 13.55 13.33 13.55 2,421,479 +0.07(+0.49%)
May 27, 2015 13.61 13.71 13.47 13.48 2,251,178 -0.19(-1.38%)
May 26, 2015 13.88 13.98 13.59 13.67 2,191,910 -0.57(-4.04%)
May 22, 2015 13.88 14.25 14.25 14.25 2,106,603 +0.20(+1.40%)
May 21, 2015 13.96 14.14 13.80 14.05 1,192,944 +0.16(+1.18%)
May 20, 2015 14.02 14.16 13.89 13.89 2,251,169 +0.13(+0.95%)
May 19, 2015 13.76 13.83 13.64 13.75 1,352,897 -0.21(-1.53%)
May 18, 2015 14.13 14.13 13.85 13.97 1,027,921 -0.21(-1.51%)
May 15, 2015 13.95 14.22 13.86 14.18 1,805,098 +0.09(+0.64%)
May 14, 2015 14.10 14.15 13.86 14.09 2,005,545 +0.11(+0.76%)
May 13, 2015 14.30 14.35 13.88 13.98 2,273,648 -0.17(-1.22%)
May 12, 2015 14.26 14.42 14.14 14.16 2,315,560 -0.05(-0.35%)
May 11, 2015 14.35 14.39 14.12 14.21 2,320,185 -0.12(-0.80%)
May 08, 2015 14.38 14.41 14.01 14.32 3,142,058 +0.23(+1.63%)
May 07, 2015 14.17 14.42 13.81 14.09 5,383,833 -0.14(-0.98%)
May 06, 2015 15.05 15.12 14.07 14.23 5,050,354 -0.89(-5.87%)
May 05, 2015 15.68 15.83 15.07 15.12 2,054,745 -0.38(-2.44%)
May 04, 2015 15.67 15.76 15.49 15.50 1,650,330 -0.09(-0.58%)
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.