Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.38 14.46 14.19 14.20 1,964,055 -0.07(-0.52%)
Feb 26, 2015 14.49 14.51 14.26 14.28 2,126,127 -0.40(-2.74%)
Feb 25, 2015 14.63 14.70 14.44 14.68 2,077,306 +0.16(+1.07%)
Feb 24, 2015 14.47 14.57 14.27 14.52 3,265,474 +0.12(+0.80%)
Feb 23, 2015 14.34 14.54 14.22 14.41 5,837,604 -0.15(-1.02%)
Feb 20, 2015 14.53 14.63 14.43 14.56 4,444,681 +0.03(+0.23%)
Feb 19, 2015 14.38 14.59 14.16 14.52 3,152,201 -0.10(-0.67%)
Feb 18, 2015 14.47 14.66 14.37 14.62 7,224,136 -0.85(-5.47%)
Feb 17, 2015 15.90 15.90 15.25 15.47 4,100,182 -0.48(-3.04%)
Feb 13, 2015 16.37 15.95 15.95 15.95 2,653,602 -0.24(-1.47%)
Feb 12, 2015 16.18 16.46 15.86 16.19 3,320,711 +0.16(+0.97%)
Feb 11, 2015 16.14 16.31 15.81 16.04 4,300,628 -0.37(-2.25%)
Feb 10, 2015 16.79 16.82 16.05 16.41 3,301,461 -0.40(-2.39%)
Feb 09, 2015 16.89 17.18 16.80 16.81 3,096,996 +0.05(+0.29%)
Feb 06, 2015 17.10 17.14 16.68 16.76 3,470,174 -0.05(-0.29%)
Feb 05, 2015 16.68 16.89 16.44 16.81 2,761,216 +0.44(+2.66%)
Feb 04, 2015 16.57 16.59 15.83 16.37 4,403,332 -0.60(-3.53%)
Feb 03, 2015 16.86 17.35 16.76 16.97 4,228,796 +0.59(+3.61%)
Feb 02, 2015 15.91 16.48 15.77 16.38 3,379,810 +0.86(+5.56%)
Jan 30, 2015 14.65 15.73 14.47 15.52 3,374,716 +0.71(+4.77%)
Jan 29, 2015 15.20 15.25 14.27 14.81 4,042,780 -0.25(-1.64%)
Jan 28, 2015 16.02 16.07 15.05 15.06 4,115,884 -1.26(-7.70%)
Jan 27, 2015 16.21 16.46 16.04 16.31 3,874,569 +0.07(+0.40%)
Jan 26, 2015 16.13 16.41 15.99 16.25 3,520,905 +0.12(+0.76%)
Jan 23, 2015 16.15 16.39 15.96 16.13 2,628,297 -0.10(-0.61%)
Jan 22, 2015 16.02 16.22 15.83 16.22 2,398,804 +0.18(+1.13%)
Jan 21, 2015 16.00 16.47 15.96 16.04 2,770,944 +0.25(+1.56%)
Jan 20, 2015 16.24 16.43 15.70 15.80 3,151,933 -1.12(-6.61%)
Jan 16, 2015 15.89 17.12 15.88 16.91 2,847,921 +1.07(+6.74%)
Jan 15, 2015 16.37 16.45 15.82 15.85 2,568,870 -0.19(-1.18%)
Jan 14, 2015 15.35 16.12 15.29 16.04 2,615,348 +0.40(+2.57%)
Jan 13, 2015 15.67 15.88 15.38 15.63 3,065,176 -0.16(-1.04%)
Jan 12, 2015 16.18 16.20 15.50 15.80 3,406,625 -0.64(-3.90%)
Jan 09, 2015 16.36 16.59 16.11 16.44 2,776,883 +0.12(+0.76%)
Jan 08, 2015 16.13 16.49 15.97 16.31 2,729,544 +0.39(+2.48%)
Jan 07, 2015 16.27 16.45 15.81 15.92 2,911,211 -0.12(-0.77%)
Jan 06, 2015 15.95 16.41 15.80 16.04 2,893,266 -0.06(-0.36%)
Jan 05, 2015 16.66 16.68 15.92 16.10 2,931,261 -0.94(-5.54%)
Jan 02, 2015 16.77 17.16 16.69 17.05 2,119,406 +0.11(+0.63%)
Dec 31, 2014 16.74 16.94 16.94 16.94 1,767,769 +0.07(+0.39%)
Dec 30, 2014 17.14 17.25 16.83 16.87 2,114,438 -0.34(-1.96%)
Dec 29, 2014 17.11 17.52 17.03 17.21 2,350,182 +0.26(+1.55%)
Dec 26, 2014 17.22 17.25 16.78 16.95 1,414,372 -0.06(-0.34%)
Dec 24, 2014 17.23 17.00 17.00 17.00 1,525,039 -0.21(-1.19%)
Dec 23, 2014 17.05 17.33 16.90 17.21 2,953,885 +0.19(+1.11%)
Dec 22, 2014 16.91 17.06 16.37 17.02 4,580,170 +0.12(+0.68%)
Dec 19, 2014 16.31 16.97 16.13 16.91 4,585,982 +0.79(+4.89%)
Dec 18, 2014 16.16 16.51 15.75 16.12 6,390,969 +0.70(+4.53%)
Dec 17, 2014 14.10 15.74 14.00 15.42 5,928,132 +1.40(+9.96%)
Dec 16, 2014 13.29 14.38 13.23 14.02 9,010,391 +0.44(+3.20%)
Dec 15, 2014 14.20 14.40 13.47 13.59 4,760,045 -0.65(-4.56%)
Dec 12, 2014 14.48 14.71 14.24 14.24 6,137,542 -0.58(-3.88%)
Dec 11, 2014 14.81 15.26 14.70 14.81 5,949,030 -0.45(-2.96%)
Dec 10, 2014 15.79 15.84 14.78 15.26 6,103,285 -0.91(-5.64%)
Dec 09, 2014 15.96 16.35 15.86 16.18 2,516,112 +0.12(+0.77%)
Dec 08, 2014 17.31 17.31 15.71 16.05 4,336,699 -1.49(-8.48%)
Dec 05, 2014 18.04 18.09 17.53 17.54 2,949,616 -0.58(-3.22%)
Dec 04, 2014 18.68 18.70 18.06 18.12 2,824,993 -0.73(-3.88%)
Dec 03, 2014 18.68 19.24 18.61 18.85 2,634,956 +0.20(+1.06%)
Dec 02, 2014 18.26 18.83 18.06 18.66 4,513,238 +0.29(+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.