Cenovus Energy Inc (NY: CVE )

21.91 +0.24 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 16.61 16.61 15.69 16.01 3,439,737 +0.03(+0.19%)
Jun 29, 2015 16.29 16.57 15.98 15.98 1,732,397 -0.88(-5.22%)
Jun 26, 2015 16.97 16.97 16.69 16.86 1,343,392 -0.23(-1.35%)
Jun 25, 2015 17.05 17.14 16.95 17.09 2,233,478 +0.04(+0.23%)
Jun 24, 2015 17.04 17.30 16.96 17.05 1,472,477 -0.09(-0.53%)
Jun 23, 2015 16.88 17.24 16.74 17.14 1,553,812 +0.16(+0.94%)
Jun 22, 2015 17.20 17.34 16.96 16.98 2,202,555 -0.13(-0.76%)
Jun 19, 2015 17.37 17.68 17.00 17.11 3,326,459 -0.49(-2.78%)
Jun 18, 2015 17.06 17.76 16.97 17.60 5,657,419 +0.70(+4.14%)
Jun 17, 2015 16.84 17.20 16.73 16.90 3,127,361 +0.28(+1.68%)
Jun 16, 2015 16.24 16.71 15.98 16.62 2,843,288 +0.46(+2.85%)
Jun 15, 2015 15.95 16.19 15.88 16.16 1,569,267 +0.06(+0.37%)
Jun 12, 2015 16.22 16.45 16.10 16.10 3,028,501 -0.37(-2.25%)
Jun 11, 2015 16.59 16.60 16.16 16.47 2,301,335 -0.31(-1.85%)
Jun 10, 2015 16.75 16.89 16.59 16.78 3,164,220 +0.59(+3.64%)
Jun 09, 2015 16.08 16.32 16.07 16.19 1,610,078 +0.29(+1.82%)
Jun 08, 2015 16.39 16.39 15.82 15.90 1,718,822 -0.54(-3.28%)
Jun 05, 2015 16.05 16.71 16.03 16.44 1,524,943 +0.24(+1.48%)
Jun 04, 2015 16.35 16.43 16.11 16.20 1,202,612 -0.31(-1.88%)
Jun 03, 2015 16.73 16.87 16.51 16.51 1,246,203 -0.37(-2.19%)
Jun 02, 2015 16.52 17.00 16.50 16.88 1,847,203 +0.44(+2.68%)
Jun 01, 2015 16.50 16.55 16.13 16.44 1,370,589 -0.05(-0.30%)
May 29, 2015 16.47 16.57 16.20 16.49 1,323,346 -0.01(-0.06%)
May 28, 2015 16.30 16.50 16.23 16.50 1,988,469 +0.08(+0.49%)
May 27, 2015 16.57 16.70 16.40 16.42 1,848,622 -0.23(-1.38%)
May 26, 2015 16.90 17.03 16.55 16.65 1,799,952 -0.70(-4.03%)
May 22, 2015 16.90 17.35 17.35 17.35 1,729,900 +0.24(+1.40%)
May 21, 2015 17.00 17.22 16.80 17.11 979,622 +0.20(+1.18%)
May 20, 2015 17.07 17.24 16.92 16.91 1,848,614 +0.16(+0.96%)
May 19, 2015 16.76 16.84 16.61 16.75 1,110,972 -0.26(-1.53%)
May 18, 2015 17.21 17.21 16.86 17.01 844,108 -0.26(-1.51%)
May 15, 2015 16.99 17.32 16.88 17.27 1,482,310 +0.11(+0.64%)
May 14, 2015 17.17 17.23 16.88 17.16 1,646,913 +0.13(+0.76%)
May 13, 2015 17.41 17.48 16.90 17.03 1,867,074 -0.21(-1.22%)
May 12, 2015 17.36 17.55 17.22 17.24 1,901,491 -0.06(-0.35%)
May 11, 2015 17.47 17.52 17.20 17.30 1,905,289 -0.14(-0.80%)
May 08, 2015 17.51 17.55 17.06 17.44 2,580,194 +0.28(+1.63%)
May 07, 2015 17.26 17.56 16.82 17.16 4,421,094 -0.17(-0.98%)
May 06, 2015 18.33 18.41 17.13 17.33 4,147,248 -1.08(-5.87%)
May 05, 2015 19.10 19.28 18.35 18.41 1,687,315 -0.46(-2.44%)
May 04, 2015 19.08 19.19 18.86 18.87 1,355,218 -0.11(-0.58%)
May 01, 2015 18.75 19.02 18.64 18.98 1,565,952 +0.16(+0.85%)
Apr 30, 2015 18.85 19.01 18.30 18.82 2,896,218 +0.00(+0.00%)
Apr 29, 2015 18.90 19.28 18.77 18.82 1,878,406 -0.39(-2.03%)
Apr 28, 2015 19.14 19.36 19.10 19.21 1,659,707 +0.02(+0.10%)
Apr 27, 2015 19.43 19.43 19.04 19.19 1,389,357 +0.03(+0.16%)
Apr 24, 2015 19.26 19.37 18.99 19.16 1,247,349 -0.11(-0.57%)
Apr 23, 2015 18.92 19.72 18.73 19.27 2,944,696 +0.54(+2.88%)
Apr 22, 2015 18.74 18.93 18.38 18.73 1,485,143 +0.10(+0.54%)
Apr 21, 2015 18.88 18.98 18.39 18.63 1,287,389 -0.33(-1.74%)
Apr 20, 2015 18.85 19.25 18.82 18.96 1,976,250 +0.11(+0.58%)
Apr 17, 2015 18.81 18.96 18.64 18.85 1,582,479 -0.05(-0.26%)
Apr 16, 2015 19.10 19.15 18.58 18.90 2,732,504 -0.16(-0.84%)
Apr 15, 2015 18.36 19.62 18.36 19.06 3,766,771 +0.86(+4.73%)
Apr 14, 2015 17.86 18.31 17.82 18.20 1,825,739 +0.58(+3.29%)
Apr 13, 2015 17.73 17.82 17.50 17.62 791,796 +0.01(+0.06%)
Apr 10, 2015 17.72 17.75 17.32 17.61 1,635,743 +0.06(+0.34%)
Apr 09, 2015 17.42 17.70 17.40 17.55 1,456,595 +0.18(+1.04%)
Apr 08, 2015 18.01 18.05 17.24 17.37 1,917,728 -0.54(-3.02%)
Apr 07, 2015 17.58 18.16 17.51 17.91 2,030,165 +0.29(+1.65%)
Apr 06, 2015 17.75 17.83 17.51 17.62 1,691,888 +0.16(+0.92%)
Apr 02, 2015 17.13 17.46 17.46 17.46 3,238,800 +0.35(+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.