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 (%)
Jun 30, 2015 13.64 13.64 12.89 13.15 4,187,207 +0.02(+0.19%)
Jun 29, 2015 13.38 13.61 13.13 13.13 2,108,854 -0.72(-5.22%)
Jun 26, 2015 13.94 13.94 13.71 13.85 1,635,317 -0.19(-1.35%)
Jun 25, 2015 14.01 14.08 13.92 14.04 2,718,822 +0.03(+0.23%)
Jun 24, 2015 14.00 14.21 13.93 14.01 1,792,452 -0.07(-0.52%)
Jun 23, 2015 13.87 14.16 13.75 14.08 1,891,462 +0.13(+0.94%)
Jun 22, 2015 14.13 14.24 13.93 13.95 2,681,180 -0.11(-0.76%)
Jun 19, 2015 14.27 14.52 13.97 14.06 4,049,313 -0.40(-2.78%)
Jun 18, 2015 14.01 14.59 13.94 14.46 6,886,801 +0.58(+4.14%)
Jun 17, 2015 13.83 14.13 13.74 13.88 3,806,950 +0.23(+1.68%)
Jun 16, 2015 13.34 13.73 13.13 13.65 3,461,147 +0.38(+2.85%)
Jun 15, 2015 13.10 13.30 13.05 13.28 1,910,275 +0.05(+0.37%)
Jun 12, 2015 13.32 13.51 13.23 13.23 3,686,607 -0.30(-2.25%)
Jun 11, 2015 13.63 13.64 13.28 13.53 2,801,425 -0.25(-1.85%)
Jun 10, 2015 13.76 13.87 13.63 13.78 3,851,819 +0.48(+3.64%)
Jun 09, 2015 13.21 13.41 13.20 13.30 1,959,955 +0.24(+1.82%)
Jun 08, 2015 13.46 13.46 13.00 13.06 2,092,329 -0.44(-3.28%)
Jun 05, 2015 13.18 13.73 13.17 13.51 1,856,319 +0.20(+1.48%)
Jun 04, 2015 13.43 13.50 13.24 13.31 1,463,944 -0.25(-1.88%)
Jun 03, 2015 13.74 13.86 13.56 13.56 1,517,008 -0.30(-2.19%)
Jun 02, 2015 13.57 13.97 13.55 13.87 2,248,608 +0.36(+2.68%)
Jun 01, 2015 13.55 13.60 13.25 13.51 1,668,424 -0.04(-0.30%)
May 29, 2015 13.53 13.61 13.31 13.55 1,610,915 -0.01(-0.06%)
May 28, 2015 13.39 13.55 13.33 13.55 2,420,572 +0.07(+0.49%)
May 27, 2015 13.61 13.72 13.47 13.49 2,250,335 -0.19(-1.38%)
May 26, 2015 13.88 13.99 13.60 13.68 2,191,089 -0.58(-4.03%)
May 22, 2015 13.88 14.25 14.25 14.25 2,105,815 +0.20(+1.40%)
May 21, 2015 13.97 14.15 13.80 14.06 1,192,498 +0.16(+1.18%)
May 20, 2015 14.02 14.16 13.90 13.89 2,250,326 +0.13(+0.95%)
May 19, 2015 13.77 13.83 13.64 13.76 1,352,391 -0.21(-1.53%)
May 18, 2015 14.14 14.14 13.85 13.97 1,027,536 -0.21(-1.51%)
May 15, 2015 13.96 14.23 13.87 14.19 1,804,422 +0.09(+0.64%)
May 14, 2015 14.10 14.15 13.87 14.10 2,004,794 +0.11(+0.76%)
May 13, 2015 14.30 14.36 13.88 13.99 2,272,797 -0.17(-1.22%)
May 12, 2015 14.26 14.42 14.15 14.16 2,314,693 -0.05(-0.35%)
May 11, 2015 14.35 14.39 14.13 14.21 2,319,316 -0.12(-0.80%)
May 08, 2015 14.38 14.42 14.01 14.33 3,140,881 +0.23(+1.63%)
May 07, 2015 14.18 14.43 13.82 14.10 5,381,817 -0.14(-0.98%)
May 06, 2015 15.06 15.12 14.07 14.24 5,048,463 -0.89(-5.87%)
May 05, 2015 15.69 15.84 15.07 15.12 2,053,976 -0.38(-2.44%)
May 04, 2015 15.67 15.76 15.49 15.50 1,649,712 -0.09(-0.58%)
May 01, 2015 15.40 15.62 15.31 15.59 1,906,240 +0.13(+0.85%)
Apr 30, 2015 15.48 15.61 15.03 15.46 3,525,579 +0.00(+0.00%)
Apr 29, 2015 15.53 15.84 15.42 15.46 2,286,592 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.69 15.78 2,020,368 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,270 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.60 15.74 1,518,403 -0.09(-0.57%)
Apr 23, 2015 15.54 16.20 15.39 15.83 3,584,591 +0.44(+2.88%)
Apr 22, 2015 15.39 15.55 15.10 15.39 1,807,871 +0.08(+0.54%)
Apr 21, 2015 15.51 15.59 15.11 15.30 1,567,144 -0.27(-1.74%)
Apr 20, 2015 15.48 15.81 15.46 15.58 2,405,698 +0.09(+0.58%)
Apr 17, 2015 15.45 15.58 15.31 15.48 1,926,358 -0.04(-0.26%)
Apr 16, 2015 15.69 15.73 15.26 15.53 3,326,289 -0.13(-0.84%)
Apr 15, 2015 15.08 16.12 15.08 15.66 4,585,307 +0.71(+4.72%)
Apr 14, 2015 14.67 15.04 14.64 14.95 2,222,480 +0.48(+3.29%)
Apr 13, 2015 14.56 14.64 14.38 14.47 963,856 +0.01(+0.06%)
Apr 10, 2015 14.56 14.58 14.23 14.47 1,991,197 +0.05(+0.34%)
Apr 09, 2015 14.31 14.54 14.29 14.42 1,773,119 +0.15(+1.04%)
Apr 08, 2015 14.79 14.83 14.16 14.27 2,334,458 -0.44(-3.02%)
Apr 07, 2015 14.44 14.92 14.38 14.71 2,471,328 +0.24(+1.65%)
Apr 06, 2015 14.58 14.65 14.39 14.47 2,059,542 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,942,605 +0.29(+2.05%)
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.