Cenovus Energy Inc (NY: CVE )

21.06 +0.43 (+2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.13 15.13 15.13 0 -0.05(-0.33%)
Dec 29, 2016 15.12 15.20 15.02 15.18 1,298,246 +0.06(+0.40%)
Dec 28, 2016 14.96 15.17 14.96 15.12 1,759,136 +0.01(+0.07%)
Dec 27, 2016 15.13 15.25 15.03 15.11 775,331 -0.02(-0.13%)
Dec 23, 2016 15.13 15.13 15.13 0 -0.30(-1.94%)
Dec 22, 2016 15.49 15.57 15.39 15.43 1,067,625 -0.15(-0.96%)
Dec 21, 2016 15.66 15.73 15.51 15.58 1,223,953 -0.06(-0.38%)
Dec 20, 2016 15.93 15.93 15.60 15.64 1,186,243 -0.21(-1.32%)
Dec 19, 2016 15.84 15.98 15.77 15.85 1,335,166 -0.03(-0.19%)
Dec 16, 2016 15.74 15.94 15.66 15.88 3,121,641 +0.22(+1.40%)
Dec 15, 2016 15.17 15.79 15.16 15.66 2,217,550 +0.28(+1.82%)
Dec 14, 2016 15.78 15.94 15.32 15.38 3,071,117 -0.58(-3.63%)
Dec 13, 2016 16.12 16.16 15.84 15.96 1,842,984 -0.01(-0.06%)
Dec 12, 2016 16.26 16.82 15.96 15.97 4,107,215 +0.29(+1.85%)
Dec 09, 2016 15.67 15.85 15.55 15.68 1,595,305 +0.16(+1.03%)
Dec 08, 2016 15.56 15.68 15.25 15.52 1,622,129 +0.00(+0.00%)
Dec 07, 2016 15.66 15.68 15.40 15.52 2,033,165 -0.20(-1.27%)
Dec 06, 2016 15.41 15.79 15.38 15.72 1,677,134 +0.13(+0.83%)
Dec 05, 2016 15.78 15.91 15.53 15.59 1,282,000 -0.03(-0.19%)
Dec 02, 2016 15.62 15.79 15.42 15.62 1,249,345 -0.02(-0.13%)
Dec 01, 2016 15.97 16.11 15.57 15.64 2,155,678 +0.18(+1.16%)
Nov 30, 2016 15.28 15.82 15.23 15.46 3,910,540 +1.35(+9.57%)
Nov 29, 2016 14.00 14.21 13.94 14.11 1,981,781 -0.38(-2.62%)
Nov 28, 2016 14.80 14.94 14.47 14.49 1,874,909 -0.31(-2.09%)
Nov 25, 2016 14.92 15.01 14.70 14.80 425,443 -0.23(-1.53%)
Nov 23, 2016 15.03 15.03 15.03 0 -0.01(-0.07%)
Nov 22, 2016 15.34 15.40 14.86 15.04 1,315,007 -0.28(-1.83%)
Nov 21, 2016 14.88 15.34 14.85 15.32 1,230,878 +0.80(+5.51%)
Nov 18, 2016 14.48 14.70 14.39 14.52 765,163 +0.05(+0.35%)
Nov 17, 2016 14.80 14.98 14.45 14.47 1,379,191 -0.17(-1.16%)
Nov 16, 2016 14.57 14.85 14.43 14.64 1,162,013 -0.03(-0.20%)
Nov 15, 2016 14.27 14.80 14.23 14.67 1,125,773 +0.63(+4.49%)
Nov 14, 2016 14.00 14.06 13.62 14.04 1,285,767 +0.04(+0.29%)
Nov 11, 2016 13.95 14.06 13.69 14.00 1,270,116 -0.10(-0.71%)
Nov 10, 2016 14.27 14.41 14.08 14.10 1,174,963 -0.29(-2.02%)
Nov 09, 2016 13.99 14.42 13.82 14.39 1,452,921 +0.36(+2.57%)
Nov 08, 2016 13.91 14.22 13.90 14.03 1,601,904 -0.02(-0.14%)
Nov 07, 2016 13.95 14.13 13.84 14.05 1,533,003 +0.28(+2.03%)
Nov 04, 2016 13.61 13.83 13.36 13.77 1,863,439 +0.05(+0.36%)
Nov 03, 2016 14.09 14.15 13.67 13.72 1,867,644 -0.32(-2.28%)
Nov 02, 2016 14.19 14.43 14.04 14.04 2,003,241 -0.39(-2.70%)
Nov 01, 2016 14.55 14.63 14.17 14.43 2,637,477 -0.01(-0.07%)
Oct 31, 2016 14.80 14.85 14.37 14.44 2,229,487 -0.52(-3.48%)
Oct 28, 2016 15.48 15.56 14.90 14.96 2,488,758 -0.52(-3.36%)
Oct 27, 2016 15.18 15.96 15.18 15.48 3,123,273 +0.37(+2.45%)
Oct 26, 2016 15.07 15.26 14.93 15.11 2,211,597 -0.20(-1.31%)
Oct 25, 2016 15.45 15.70 15.30 15.31 1,526,869 -0.14(-0.91%)
Oct 24, 2016 15.63 15.63 15.27 15.45 1,505,600 -0.23(-1.47%)
Oct 21, 2016 15.34 15.84 15.21 15.68 2,264,917 +0.19(+1.23%)
Oct 20, 2016 15.46 15.59 15.24 15.49 1,607,920 -0.12(-0.77%)
Oct 19, 2016 15.57 15.85 15.45 15.61 1,612,051 +0.15(+0.97%)
Oct 18, 2016 15.63 15.65 15.31 15.46 1,495,100 +0.02(+0.13%)
Oct 17, 2016 15.60 15.66 15.39 15.44 1,200,091 -0.18(-1.15%)
Oct 14, 2016 15.67 15.88 15.43 15.62 1,702,755 +0.11(+0.71%)
Oct 13, 2016 15.19 15.62 15.00 15.51 1,806,530 +0.20(+1.31%)
Oct 12, 2016 15.29 15.45 15.17 15.31 1,633,793 -0.10(-0.65%)
Oct 11, 2016 15.24 15.44 15.13 15.41 1,922,166 +0.07(+0.46%)
Oct 10, 2016 15.14 15.41 15.14 15.34 1,295,652 +0.44(+2.95%)
Oct 07, 2016 15.15 15.16 14.77 14.90 1,698,129 -0.23(-1.52%)
Oct 06, 2016 14.87 15.24 14.82 15.13 2,875,159 +0.41(+2.79%)
Oct 05, 2016 14.51 14.94 14.50 14.72 1,486,667 +0.41(+2.87%)
Oct 04, 2016 14.42 14.55 14.06 14.31 2,199,313 -0.06(-0.42%)
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.