Cenovus Energy Inc (NY: CVE )

20.32 +0.73 (+3.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 17.51 17.60 17.27 17.29 1,613,446 -0.09(-0.52%)
Feb 26, 2015 17.64 17.66 17.36 17.38 1,746,586 -0.49(-2.74%)
Feb 25, 2015 17.81 17.89 17.58 17.87 1,706,481 +0.19(+1.07%)
Feb 24, 2015 17.61 17.74 17.36 17.68 2,682,545 +0.14(+0.80%)
Feb 23, 2015 17.45 17.70 17.32 17.54 4,795,517 -0.18(-1.02%)
Feb 20, 2015 17.69 17.81 17.56 17.72 3,651,249 +0.04(+0.23%)
Feb 19, 2015 17.51 17.76 17.24 17.68 2,589,493 -0.12(-0.67%)
Feb 18, 2015 17.61 17.85 17.49 17.80 5,934,535 -1.03(-5.47%)
Feb 17, 2015 19.36 19.36 18.56 18.83 3,368,247 -0.59(-3.04%)
Feb 13, 2015 19.93 19.42 19.42 19.42 2,179,900 -0.29(-1.47%)
Feb 12, 2015 19.70 20.04 19.31 19.71 2,727,922 +0.19(+0.97%)
Feb 11, 2015 19.65 19.86 19.25 19.52 3,532,911 -0.45(-2.25%)
Feb 10, 2015 20.44 20.48 19.54 19.97 2,712,108 -0.49(-2.39%)
Feb 09, 2015 20.56 20.91 20.45 20.46 2,544,143 +0.06(+0.29%)
Feb 06, 2015 20.81 20.86 20.31 20.40 2,850,704 -0.06(-0.29%)
Feb 05, 2015 20.31 20.55 20.01 20.46 2,268,304 +0.53(+2.66%)
Feb 04, 2015 20.17 20.20 19.27 19.93 3,617,281 -0.73(-3.53%)
Feb 03, 2015 20.52 21.12 20.40 20.66 3,473,902 +0.72(+3.61%)
Feb 02, 2015 19.37 20.06 19.20 19.94 2,776,471 +1.05(+5.56%)
Jan 30, 2015 17.83 19.15 17.62 18.89 2,772,286 +0.86(+4.77%)
Jan 29, 2015 18.50 18.56 17.37 18.03 3,321,092 -0.30(-1.64%)
Jan 28, 2015 19.50 19.56 18.32 18.33 3,381,146 -1.53(-7.70%)
Jan 27, 2015 19.73 20.04 19.53 19.86 3,182,909 +0.08(+0.40%)
Jan 26, 2015 19.63 19.97 19.47 19.78 2,892,379 +0.15(+0.76%)
Jan 23, 2015 19.66 19.95 19.43 19.63 2,159,113 -0.12(-0.61%)
Jan 22, 2015 19.50 19.75 19.27 19.75 1,970,587 +0.22(+1.13%)
Jan 21, 2015 19.48 20.05 19.43 19.53 2,276,295 +0.30(+1.56%)
Jan 20, 2015 19.77 20.00 19.11 19.23 2,589,273 -1.36(-6.61%)
Jan 16, 2015 19.34 20.84 19.33 20.59 2,339,531 +1.30(+6.74%)
Jan 15, 2015 19.93 20.02 19.26 19.29 2,110,294 -0.23(-1.18%)
Jan 14, 2015 18.69 19.62 18.61 19.52 2,148,475 +0.49(+2.57%)
Jan 13, 2015 19.08 19.33 18.72 19.03 2,518,003 -0.20(-1.04%)
Jan 12, 2015 19.69 19.72 18.86 19.23 2,798,499 -0.78(-3.90%)
Jan 09, 2015 19.91 20.20 19.61 20.01 2,281,174 +0.15(+0.76%)
Jan 08, 2015 19.64 20.07 19.44 19.86 2,242,286 +0.48(+2.48%)
Jan 07, 2015 19.80 20.03 19.25 19.38 2,391,523 -0.15(-0.77%)
Jan 06, 2015 19.42 19.98 19.23 19.53 2,376,781 -0.07(-0.36%)
Jan 05, 2015 20.28 20.30 19.38 19.60 2,407,994 -1.15(-5.54%)
Jan 02, 2015 20.42 20.89 20.32 20.75 1,741,065 +0.13(+0.63%)
Dec 31, 2014 20.38 20.62 20.62 20.62 1,452,200 +0.08(+0.39%)
Dec 30, 2014 20.86 21.00 20.49 20.54 1,736,984 -0.41(-1.96%)
Dec 29, 2014 20.83 21.33 20.73 20.95 1,930,645 +0.32(+1.55%)
Dec 26, 2014 20.96 21.00 20.43 20.63 1,161,889 -0.07(-0.34%)
Dec 24, 2014 20.97 20.70 20.70 20.70 1,252,800 -0.25(-1.19%)
Dec 23, 2014 20.76 21.10 20.57 20.95 2,426,579 +0.23(+1.11%)
Dec 22, 2014 20.58 20.77 19.93 20.72 3,762,551 +0.14(+0.68%)
Dec 19, 2014 19.85 20.66 19.63 20.58 3,767,326 +0.96(+4.89%)
Dec 18, 2014 19.67 20.10 19.17 19.62 5,250,099 +0.85(+4.53%)
Dec 17, 2014 17.16 19.16 17.04 18.77 4,869,885 +1.70(+9.96%)
Dec 16, 2014 16.18 17.50 16.11 17.07 7,401,921 +0.53(+3.20%)
Dec 15, 2014 17.28 17.53 16.40 16.54 3,910,316 -0.79(-4.56%)
Dec 12, 2014 17.63 17.91 17.33 17.33 5,041,912 -0.70(-3.88%)
Dec 11, 2014 18.03 18.57 17.90 18.03 4,887,052 -0.55(-2.96%)
Dec 10, 2014 19.22 19.28 17.99 18.58 5,013,771 -1.11(-5.64%)
Dec 09, 2014 19.43 19.90 19.31 19.69 2,066,954 +0.15(+0.77%)
Dec 08, 2014 21.07 21.07 19.13 19.54 3,562,543 -1.81(-8.48%)
Dec 05, 2014 21.96 22.02 21.34 21.35 2,423,072 -0.71(-3.22%)
Dec 04, 2014 22.74 22.76 21.98 22.06 2,320,696 -0.89(-3.88%)
Dec 03, 2014 22.74 23.42 22.65 22.95 2,164,583 +0.24(+1.06%)
Dec 02, 2014 22.23 22.92 21.98 22.71 3,707,567 +0.35(+1.57%)
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.