Cenovus Energy Inc (NY: CVE )

20.00 +0.16 (+0.78%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 11.99 12.16 11.88 12.11 3,683,479 +0.14(+1.13%)
Jul 28, 2016 11.58 12.09 11.45 11.98 3,823,803 +0.75(+6.72%)
Jul 27, 2016 11.63 11.71 11.11 11.22 2,547,303 -0.37(-3.21%)
Jul 26, 2016 11.44 11.61 11.39 11.60 1,682,276 +0.10(+0.88%)
Jul 25, 2016 11.83 11.85 11.42 11.50 2,658,735 -0.50(-4.17%)
Jul 22, 2016 12.02 12.05 11.80 12.00 2,533,147 +0.02(+0.14%)
Jul 21, 2016 12.04 12.30 11.95 11.98 3,162,598 -0.13(-1.05%)
Jul 20, 2016 12.03 12.14 11.86 12.11 2,821,175 -0.03(-0.21%)
Jul 19, 2016 12.07 12.24 12.00 12.13 3,747,317 +0.01(+0.07%)
Jul 18, 2016 11.92 12.15 11.81 12.12 1,771,622 +0.11(+0.92%)
Jul 15, 2016 12.19 12.19 11.84 12.01 1,530,127 -0.07(-0.56%)
Jul 14, 2016 12.08 12.14 11.94 12.08 2,174,422 +0.21(+1.78%)
Jul 13, 2016 12.22 12.27 11.76 11.87 2,839,188 -0.30(-2.44%)
Jul 12, 2016 11.95 12.22 11.83 12.16 2,543,058 +0.57(+4.89%)
Jul 11, 2016 11.79 11.87 11.56 11.60 3,185,394 -0.14(-1.23%)
Jul 08, 2016 11.39 11.84 11.26 11.74 3,271,494 +0.48(+4.29%)
Jul 07, 2016 11.79 11.84 11.21 11.26 1,626,332 -0.33(-2.85%)
Jul 06, 2016 11.56 11.66 11.44 11.59 1,378,183 -0.04(-0.36%)
Jul 05, 2016 11.71 11.85 11.50 11.63 1,347,791 -0.27(-2.28%)
Jul 01, 2016 11.71 11.90 11.90 11.90 964,784 +0.19(+1.66%)
Jun 30, 2016 11.62 11.75 11.51 11.71 1,880,500 +0.05(+0.44%)
Jun 29, 2016 11.42 11.76 11.42 11.66 1,916,280 +0.37(+3.30%)
Jun 28, 2016 11.44 11.68 11.26 11.28 2,110,032 +0.23(+2.07%)
Jun 27, 2016 11.45 11.67 10.93 11.06 3,865,558 -0.58(-5.02%)
Jun 24, 2016 11.55 12.14 11.44 11.64 2,728,867 -0.80(-6.40%)
Jun 23, 2016 12.26 12.44 12.15 12.44 1,573,207 +0.42(+3.53%)
Jun 22, 2016 12.50 12.51 11.95 12.01 2,247,792 -0.40(-3.21%)
Jun 21, 2016 12.27 12.56 12.19 12.41 1,818,666 +0.08(+0.62%)
Jun 20, 2016 12.12 12.45 12.12 12.33 1,726,334 +0.43(+3.63%)
Jun 17, 2016 11.79 12.19 11.72 11.90 1,946,596 +0.25(+2.18%)
Jun 16, 2016 11.94 11.97 11.47 11.65 3,342,809 -0.45(-3.71%)
Jun 15, 2016 12.26 12.38 12.10 12.10 1,432,591 -0.27(-2.19%)
Jun 14, 2016 12.47 12.66 12.24 12.37 1,678,636 -0.17(-1.35%)
Jun 13, 2016 12.42 12.79 12.36 12.54 3,310,062 +0.10(+0.82%)
Jun 10, 2016 12.68 12.84 12.42 12.44 1,805,530 -0.38(-2.96%)
Jun 09, 2016 13.13 13.28 12.71 12.82 2,716,308 -0.45(-3.37%)
Jun 08, 2016 13.93 13.98 13.19 13.26 3,456,469 -0.52(-3.74%)
Jun 07, 2016 13.25 13.81 13.20 13.78 2,588,966 +0.69(+5.29%)
Jun 06, 2016 13.03 13.17 12.95 13.09 1,998,690 +0.19(+1.51%)
Jun 03, 2016 12.98 13.16 12.82 12.89 1,800,823 +0.04(+0.33%)
Jun 02, 2016 12.67 12.90 12.56 12.85 1,929,093 -0.02(-0.13%)
Jun 01, 2016 12.60 12.87 12.48 12.87 1,670,485 +0.14(+1.06%)
May 31, 2016 13.04 13.26 12.61 12.73 2,448,432 -0.33(-2.52%)
May 27, 2016 12.76 13.06 13.06 13.06 2,138,093 +0.13(+0.98%)
May 26, 2016 12.98 13.16 12.86 12.93 1,988,632 +0.08(+0.59%)
May 25, 2016 12.51 12.87 12.48 12.86 2,036,392 +0.44(+3.53%)
May 24, 2016 12.51 12.62 12.31 12.42 2,588,375 -0.14(-1.14%)
May 23, 2016 12.19 12.67 12.10 12.56 1,584,362 +0.23(+1.85%)
May 20, 2016 12.43 12.58 12.29 12.33 2,119,832 -0.05(-0.41%)
May 19, 2016 12.32 12.50 12.12 12.39 2,037,907 -0.14(-1.15%)
May 18, 2016 12.78 12.92 12.44 12.53 1,983,387 -0.35(-2.75%)
May 17, 2016 12.93 13.07 12.75 12.88 2,518,826 -0.10(-0.78%)
May 16, 2016 12.66 13.01 12.60 12.98 2,691,205 +0.55(+4.41%)
May 13, 2016 12.41 12.61 12.33 12.44 2,646,906 -0.08(-0.67%)
May 12, 2016 12.71 12.94 12.30 12.52 2,254,187 +0.04(+0.34%)
May 11, 2016 12.22 12.69 11.97 12.48 2,281,878 +0.24(+1.93%)
May 10, 2016 12.21 12.52 12.14 12.24 2,164,727 +0.16(+1.33%)
May 09, 2016 12.37 12.38 11.91 12.08 2,257,530 -0.39(-3.11%)
May 06, 2016 12.26 12.64 12.17 12.47 3,446,623 +0.09(+0.75%)
May 05, 2016 12.73 13.12 12.25 12.38 4,591,798 -0.01(-0.07%)
May 04, 2016 12.60 12.82 12.20 12.39 2,557,204 -0.22(-1.74%)
May 03, 2016 12.74 12.83 12.36 12.60 2,630,140 -0.39(-2.99%)
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.