Cenovus Energy Inc (NY: CVE )

17.16 +0.54 (+3.28%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 12.03 12.48 11.61 12.46 3,327,051 +0.29(+2.41%)
Aug 28, 2015 11.70 12.46 11.65 12.17 3,207,206 +0.37(+3.14%)
Aug 27, 2015 11.39 12.09 11.36 11.80 3,146,032 +0.74(+6.70%)
Aug 26, 2015 10.93 11.10 10.50 11.06 3,814,883 +0.40(+3.72%)
Aug 25, 2015 10.85 10.96 10.57 10.66 4,433,515 +0.32(+3.08%)
Aug 24, 2015 10.34 10.87 10.21 10.35 4,035,754 -0.65(-5.88%)
Aug 21, 2015 10.87 11.13 10.81 10.99 2,706,633 -0.02(-0.16%)
Aug 20, 2015 11.18 11.38 10.95 11.01 2,527,125 -0.33(-2.89%)
Aug 19, 2015 11.40 11.53 11.06 11.34 2,377,683 -0.24(-2.08%)
Aug 18, 2015 11.53 11.59 11.34 11.58 1,914,397 +0.00(+0.00%)
Aug 17, 2015 11.65 11.68 11.44 11.58 2,013,004 -0.10(-0.88%)
Aug 14, 2015 12.04 12.14 11.63 11.68 2,687,136 -0.32(-2.66%)
Aug 13, 2015 12.28 12.30 11.90 12.00 1,931,459 -0.40(-3.26%)
Aug 12, 2015 12.29 12.51 12.14 12.40 1,923,384 +0.14(+1.12%)
Aug 11, 2015 12.28 12.32 11.90 12.27 2,317,665 -0.34(-2.67%)
Aug 10, 2015 11.99 12.62 11.90 12.60 2,915,887 +0.60(+5.03%)
Aug 07, 2015 12.21 12.52 11.97 12.00 2,589,470 -0.31(-2.52%)
Aug 06, 2015 12.32 12.34 12.05 12.31 3,310,422 -0.06(-0.49%)
Aug 05, 2015 12.45 12.64 12.28 12.37 2,907,256 +0.12(+0.98%)
Aug 04, 2015 12.29 12.52 12.15 12.25 2,421,604 +0.03(+0.21%)
Aug 03, 2015 12.42 12.57 12.22 12.22 3,037,834 -0.34(-2.68%)
Jul 31, 2015 12.63 12.76 12.50 12.56 3,134,734 -0.03(-0.21%)
Jul 30, 2015 12.22 13.06 12.22 12.59 3,661,775 +0.21(+1.67%)
Jul 29, 2015 12.11 12.50 11.96 12.38 3,550,949 +0.22(+1.84%)
Jul 28, 2015 11.44 12.24 11.36 12.15 4,947,053 +0.78(+6.81%)
Jul 27, 2015 11.41 11.52 11.28 11.38 3,396,228 -0.17(-1.49%)
Jul 24, 2015 11.66 11.66 11.40 11.55 2,865,670 -0.10(-0.89%)
Jul 23, 2015 11.58 11.66 11.23 11.65 3,213,812 +0.07(+0.59%)
Jul 22, 2015 11.68 11.78 11.53 11.59 2,036,381 -0.30(-2.54%)
Jul 21, 2015 11.78 12.01 11.75 11.89 1,904,965 +0.19(+1.62%)
Jul 20, 2015 12.01 12.03 11.65 11.70 2,440,292 -0.35(-2.93%)
Jul 17, 2015 12.34 12.36 12.00 12.05 2,024,217 -0.31(-2.51%)
Jul 16, 2015 12.49 12.49 12.15 12.36 1,836,510 +0.04(+0.35%)
Jul 15, 2015 12.48 12.66 12.22 12.32 1,694,892 -0.27(-2.12%)
Jul 14, 2015 12.25 12.65 12.20 12.59 2,210,560 +0.26(+2.10%)
Jul 13, 2015 12.33 12.40 12.17 12.33 2,475,736 -0.04(-0.35%)
Jul 10, 2015 12.59 12.71 12.30 12.37 2,842,806 -0.16(-1.24%)
Jul 09, 2015 12.84 12.96 12.46 12.52 2,233,577 -0.08(-0.61%)
Jul 08, 2015 12.90 12.99 12.60 12.60 1,808,838 -0.40(-3.05%)
Jul 07, 2015 12.66 13.07 12.37 13.00 3,172,160 +0.24(+1.89%)
Jul 06, 2015 13.09 13.19 12.73 12.76 2,928,007 -0.75(-5.55%)
Jul 02, 2015 13.47 13.51 13.51 13.51 2,267,908 +0.05(+0.38%)
Jul 01, 2015 13.74 13.76 13.43 13.46 1,943,915 -0.34(-2.44%)
Jun 30, 2015 14.31 14.31 13.52 13.79 3,993,145 +0.03(+0.19%)
Jun 29, 2015 14.03 14.27 13.77 13.77 2,011,116 -0.76(-5.22%)
Jun 26, 2015 14.62 14.62 14.38 14.52 1,559,526 -0.20(-1.35%)
Jun 25, 2015 14.69 14.76 14.60 14.72 2,592,815 +0.03(+0.23%)
Jun 24, 2015 14.68 14.90 14.61 14.69 1,709,379 -0.08(-0.53%)
Jun 23, 2015 14.54 14.85 14.42 14.76 1,803,800 +0.14(+0.94%)
Jun 22, 2015 14.82 14.94 14.61 14.63 2,556,917 -0.11(-0.76%)
Jun 19, 2015 14.96 15.23 14.64 14.74 3,861,642 -0.42(-2.78%)
Jun 18, 2015 14.70 15.30 14.62 15.16 6,567,623 +0.60(+4.14%)
Jun 17, 2015 14.51 14.82 14.41 14.56 3,630,512 +0.24(+1.68%)
Jun 16, 2015 13.99 14.39 13.77 14.32 3,300,735 +0.40(+2.85%)
Jun 15, 2015 13.74 13.95 13.68 13.92 1,821,741 +0.05(+0.37%)
Jun 12, 2015 13.97 14.17 13.87 13.87 3,515,747 -0.32(-2.25%)
Jun 11, 2015 14.29 14.30 13.92 14.19 2,671,589 -0.27(-1.85%)
Jun 10, 2015 14.43 14.55 14.29 14.45 3,673,301 +0.51(+3.64%)
Jun 09, 2015 13.85 14.06 13.84 13.95 1,869,118 +0.25(+1.82%)
Jun 08, 2015 14.12 14.12 13.63 13.70 1,995,357 -0.47(-3.28%)
Jun 05, 2015 13.83 14.39 13.81 14.16 1,770,286 +0.21(+1.48%)
Jun 04, 2015 14.08 14.15 13.88 13.95 1,396,096 -0.27(-1.88%)
Jun 03, 2015 14.41 14.53 14.22 14.22 1,446,700 -0.32(-2.19%)
Jun 02, 2015 14.23 14.64 14.21 14.54 2,144,393 +0.38(+2.68%)
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.