Cenovus Energy Inc (NY: CVE )

12.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.04 15.36 14.82 14.91 4,320,128 -0.09(-0.60%)
Oct 29, 2015 14.89 15.49 14.76 15.00 3,541,479 +0.44(+3.02%)
Oct 28, 2015 14.37 14.89 14.21 14.56 2,669,532 +0.30(+2.10%)
Oct 27, 2015 14.33 14.44 14.17 14.26 1,926,952 -0.36(-2.46%)
Oct 26, 2015 15.11 15.18 14.59 14.62 1,936,656 -0.47(-3.11%)
Oct 23, 2015 15.16 15.34 14.92 15.09 2,612,969 -0.19(-1.24%)
Oct 22, 2015 15.32 15.65 15.22 15.28 2,709,549 +0.13(+0.86%)
Oct 21, 2015 16.07 16.14 15.12 15.15 3,634,650 -1.02(-6.31%)
Oct 20, 2015 16.07 16.47 15.98 16.17 1,615,989 +0.10(+0.62%)
Oct 19, 2015 16.33 16.47 15.99 16.07 1,657,645 -0.52(-3.13%)
Oct 16, 2015 16.76 16.81 16.38 16.59 1,971,593 -0.05(-0.30%)
Oct 15, 2015 16.40 16.73 16.23 16.64 2,057,331 +0.14(+0.85%)
Oct 14, 2015 16.32 16.71 16.27 16.50 2,157,499 +0.18(+1.10%)
Oct 13, 2015 16.20 16.69 16.05 16.32 2,911,869 -0.27(-1.63%)
Oct 12, 2015 16.83 16.90 16.40 16.59 1,908,464 -0.34(-2.01%)
Oct 09, 2015 17.16 17.23 16.83 16.93 2,325,445 -0.14(-0.82%)
Oct 08, 2015 16.78 17.14 16.51 17.07 3,096,727 +0.38(+2.28%)
Oct 07, 2015 16.55 16.99 16.23 16.69 4,401,608 +0.44(+2.71%)
Oct 06, 2015 16.02 16.41 15.83 16.25 7,870,435 +0.30(+1.88%)
Oct 05, 2015 15.87 16.03 15.68 15.95 4,439,962 +0.59(+3.84%)
Oct 02, 2015 14.69 15.42 14.69 15.36 2,159,305 +0.51(+3.43%)
Oct 01, 2015 15.49 15.72 14.78 14.85 3,386,573 -0.31(-2.04%)
Sep 30, 2015 15.34 15.43 14.83 15.16 3,148,098 -0.07(-0.46%)
Sep 29, 2015 14.87 15.29 14.87 15.23 2,692,777 +0.40(+2.70%)
Sep 28, 2015 14.94 15.01 14.50 14.83 2,567,469 -0.32(-2.11%)
Sep 25, 2015 15.23 15.29 14.97 15.15 2,690,708 +0.17(+1.13%)
Sep 24, 2015 14.67 15.18 14.65 14.98 2,430,934 +0.11(+0.74%)
Sep 23, 2015 15.29 15.42 14.83 14.87 2,913,453 -0.41(-2.68%)
Sep 22, 2015 15.17 15.51 15.04 15.28 3,618,736 -0.28(-1.80%)
Sep 21, 2015 15.65 15.80 15.44 15.56 4,936,524 +0.09(+0.58%)
Sep 18, 2015 14.72 15.48 14.72 15.47 5,598,963 +0.41(+2.72%)
Sep 17, 2015 14.26 15.51 14.15 15.06 5,685,407 +0.78(+5.46%)
Sep 16, 2015 13.38 14.32 13.36 14.28 3,750,717 +1.08(+8.18%)
Sep 15, 2015 13.19 13.58 13.13 13.20 2,435,413 +0.11(+0.84%)
Sep 14, 2015 13.20 13.24 12.96 13.09 2,514,043 -0.23(-1.73%)
Sep 11, 2015 13.36 13.57 13.12 13.32 2,332,913 -0.39(-2.84%)
Sep 10, 2015 13.50 13.88 13.26 13.71 2,807,981 +0.22(+1.63%)
Sep 09, 2015 13.73 13.81 13.45 13.49 4,809,146 -0.18(-1.32%)
Sep 08, 2015 13.83 13.95 13.47 13.67 3,149,963 -0.04(-0.29%)
Sep 04, 2015 13.38 13.71 13.71 13.71 3,749,100 +0.08(+0.59%)
Sep 03, 2015 13.58 14.00 13.43 13.63 4,017,521 +0.13(+0.96%)
Sep 02, 2015 13.62 13.65 12.76 13.50 5,434,149 +0.02(+0.15%)
Sep 01, 2015 13.92 13.97 13.33 13.48 3,399,674 -0.99(-6.84%)
Aug 31, 2015 13.97 14.49 13.48 14.47 2,865,957 +0.34(+2.41%)
Aug 28, 2015 13.58 14.46 13.53 14.13 2,762,721 +0.43(+3.14%)
Aug 27, 2015 13.22 14.03 13.19 13.70 2,710,025 +0.86(+6.70%)
Aug 26, 2015 12.69 12.88 12.19 12.84 3,286,180 +0.46(+3.72%)
Aug 25, 2015 12.60 12.72 12.27 12.38 3,819,076 +0.37(+3.08%)
Aug 24, 2015 12.00 12.62 11.85 12.01 3,476,441 -0.75(-5.88%)
Aug 21, 2015 12.62 12.93 12.55 12.76 2,331,522 -0.02(-0.16%)
Aug 20, 2015 12.98 13.21 12.71 12.78 2,176,892 -0.38(-2.89%)
Aug 19, 2015 13.23 13.39 12.84 13.16 2,048,161 -0.28(-2.08%)
Aug 18, 2015 13.38 13.46 13.16 13.44 1,649,082 +0.00(+0.00%)
Aug 17, 2015 13.52 13.56 13.28 13.44 1,734,023 -0.12(-0.88%)
Aug 14, 2015 13.98 14.09 13.50 13.56 2,314,727 -0.37(-2.66%)
Aug 13, 2015 14.25 14.28 13.81 13.93 1,663,779 -0.47(-3.26%)
Aug 12, 2015 14.27 14.52 14.09 14.40 1,656,823 +0.16(+1.12%)
Aug 11, 2015 14.26 14.30 13.82 14.24 1,996,461 -0.39(-2.67%)
Aug 10, 2015 13.92 14.65 13.81 14.63 2,511,776 +0.70(+5.03%)
Aug 07, 2015 14.18 14.53 13.90 13.93 2,230,597 -0.36(-2.52%)
Aug 06, 2015 14.30 14.32 13.99 14.29 2,851,632 -0.07(-0.49%)
Aug 05, 2015 14.45 14.67 14.25 14.36 2,504,341 +0.14(+0.98%)
Aug 04, 2015 14.27 14.54 14.11 14.22 2,085,995 +0.03(+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.