Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.09 11.28 10.97 10.98 1,597,589 -0.13(-1.14%)
Mar 30, 2016 11.01 11.36 10.98 11.10 1,615,683 +0.25(+2.33%)
Mar 29, 2016 10.72 10.92 10.60 10.85 2,214,756 -0.05(-0.47%)
Mar 28, 2016 10.81 10.92 10.62 10.90 2,333,014 +0.13(+1.18%)
Mar 24, 2016 10.48 10.77 10.77 10.77 2,712,208 +0.06(+0.55%)
Mar 23, 2016 11.23 11.29 10.65 10.71 2,183,589 -0.53(-4.73%)
Mar 22, 2016 11.39 11.48 11.23 11.25 2,100,763 -0.24(-2.06%)
Mar 21, 2016 11.47 11.64 11.38 11.48 1,844,045 -0.02(-0.15%)
Mar 18, 2016 11.59 11.68 11.46 11.50 2,671,013 -0.03(-0.29%)
Mar 17, 2016 11.55 11.79 11.46 11.53 2,792,783 +0.19(+1.71%)
Mar 16, 2016 11.16 11.41 11.01 11.34 2,254,330 +0.29(+2.60%)
Mar 15, 2016 10.86 11.06 10.68 11.05 2,206,446 +0.01(+0.08%)
Mar 14, 2016 10.87 11.08 10.73 11.04 2,135,765 -0.04(-0.38%)
Mar 11, 2016 10.91 11.15 10.87 11.09 2,846,391 +0.60(+5.72%)
Mar 10, 2016 10.64 10.81 10.42 10.49 2,837,664 -0.22(-2.04%)
Mar 09, 2016 10.70 11.04 10.66 10.70 3,320,522 +0.24(+2.25%)
Mar 08, 2016 10.61 10.73 10.27 10.47 3,795,883 -0.26(-2.43%)
Mar 07, 2016 10.54 10.83 10.36 10.73 4,180,018 +0.19(+1.75%)
Mar 04, 2016 10.36 10.64 10.27 10.54 3,611,543 +0.29(+2.87%)
Mar 03, 2016 10.07 10.48 10.03 10.25 2,910,013 +0.13(+1.33%)
Mar 02, 2016 9.779 10.13 9.720 10.12 3,122,660 +0.22(+2.21%)
Mar 01, 2016 9.763 9.931 9.594 9.897 3,887,735 +0.29(+3.06%)
Feb 29, 2016 9.359 9.645 9.359 9.603 3,497,851 +0.34(+3.63%)
Feb 26, 2016 9.081 9.535 9.073 9.266 2,744,813 +0.41(+4.65%)
Feb 25, 2016 8.913 9.023 8.644 8.854 1,985,739 -0.07(-0.75%)
Feb 24, 2016 8.552 8.997 8.426 8.922 4,073,135 +0.08(+0.86%)
Feb 23, 2016 9.039 9.208 8.821 8.846 2,305,634 -0.35(-3.84%)
Feb 22, 2016 9.098 9.342 9.065 9.199 2,552,421 +0.33(+3.70%)
Feb 19, 2016 8.896 8.938 8.728 8.871 3,248,196 -0.27(-2.94%)
Feb 18, 2016 9.342 9.359 9.056 9.140 3,760,225 -0.08(-0.91%)
Feb 17, 2016 8.997 9.258 8.838 9.224 4,055,201 +0.42(+4.78%)
Feb 16, 2016 8.930 9.006 8.703 8.804 2,964,517 +0.00(+0.00%)
Feb 12, 2016 8.585 8.804 8.804 8.804 2,977,505 +0.39(+4.60%)
Feb 11, 2016 7.761 8.770 7.652 8.417 6,764,443 +0.24(+2.98%)
Feb 10, 2016 8.913 8.922 8.152 8.173 9,476,093 -0.76(-8.47%)
Feb 09, 2016 9.258 9.376 8.930 8.930 4,003,015 -0.50(-5.26%)
Feb 08, 2016 9.695 9.847 9.426 9.426 3,809,729 -0.48(-4.84%)
Feb 05, 2016 9.998 10.12 9.855 9.905 6,433,868 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 9.998 10.12 4,575,154 -0.01(-0.08%)
Feb 03, 2016 9.737 10.15 9.376 10.12 3,593,267 +0.62(+6.55%)
Feb 02, 2016 9.746 9.788 9.451 9.502 2,615,445 -0.54(-5.36%)
Feb 01, 2016 10.17 10.26 9.897 10.04 4,035,972 -0.29(-2.85%)
Jan 29, 2016 10.41 10.64 10.07 10.33 3,159,433 +0.03(+0.33%)
Jan 28, 2016 10.52 10.56 9.964 10.30 4,734,695 +0.21(+2.08%)
Jan 27, 2016 10.17 10.39 9.636 10.09 5,324,338 -0.17(-1.64%)
Jan 26, 2016 10.43 10.49 10.03 10.26 5,873,552 +0.05(+0.49%)
Jan 25, 2016 10.30 10.54 10.20 10.21 3,064,824 -0.38(-3.57%)
Jan 22, 2016 10.54 10.78 10.48 10.59 3,616,281 +0.61(+6.07%)
Jan 21, 2016 9.729 10.21 9.594 9.981 3,735,680 +0.39(+4.03%)
Jan 20, 2016 9.628 9.779 9.048 9.594 3,674,045 -0.34(-3.47%)
Jan 19, 2016 9.914 10.05 9.695 9.939 3,372,752 +0.03(+0.25%)
Jan 15, 2016 9.477 9.914 9.914 9.914 2,177,859 -0.20(-2.00%)
Jan 14, 2016 9.552 10.17 9.401 10.12 2,926,913 +0.54(+5.62%)
Jan 13, 2016 9.897 10.17 9.426 9.578 2,974,588 -0.18(-1.89%)
Jan 12, 2016 9.788 9.813 9.451 9.763 3,372,874 +0.13(+1.31%)
Jan 11, 2016 9.805 9.830 9.409 9.636 4,420,712 -0.17(-1.72%)
Jan 08, 2016 9.973 10.01 9.653 9.805 4,926,319 -0.13(-1.35%)
Jan 07, 2016 10.10 10.24 9.855 9.939 3,732,146 -0.43(-4.14%)
Jan 06, 2016 10.08 10.40 10.05 10.37 3,807,072 -0.06(-0.56%)
Jan 05, 2016 10.41 10.50 10.22 10.43 2,026,740 -0.03(-0.24%)
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.