Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 13.32 13.34 12.86 12.99 2,090,355 -0.38(-2.84%)
Apr 29, 2016 13.29 13.57 13.04 13.37 3,972,222 +0.23(+1.73%)
Apr 28, 2016 12.87 13.47 12.69 13.15 3,478,927 +0.33(+2.57%)
Apr 27, 2016 12.77 13.15 12.58 12.82 3,588,568 +0.19(+1.47%)
Apr 26, 2016 12.70 12.85 12.51 12.63 2,759,987 +0.06(+0.47%)
Apr 25, 2016 12.77 12.88 12.48 12.57 4,004,170 -0.24(-1.91%)
Apr 22, 2016 12.44 12.97 12.43 12.82 2,858,880 +0.45(+3.62%)
Apr 21, 2016 12.39 12.44 12.18 12.37 2,546,039 -0.03(-0.27%)
Apr 20, 2016 11.78 12.40 11.73 12.40 4,943,502 +0.41(+3.45%)
Apr 19, 2016 11.51 12.13 11.48 11.99 2,200,307 +0.57(+4.95%)
Apr 18, 2016 10.99 11.49 10.91 11.42 2,044,905 +0.08(+0.74%)
Apr 15, 2016 11.51 11.56 11.25 11.34 1,455,201 -0.38(-3.24%)
Apr 14, 2016 11.78 11.85 11.52 11.72 1,487,668 -0.03(-0.22%)
Apr 13, 2016 12.01 12.08 11.70 11.74 2,182,421 -0.24(-1.97%)
Apr 12, 2016 11.14 12.01 11.05 11.98 2,866,607 +0.97(+8.82%)
Apr 11, 2016 11.11 11.27 10.98 11.01 1,747,483 -0.03(-0.31%)
Apr 08, 2016 10.85 11.25 10.85 11.04 1,616,837 +0.51(+4.81%)
Apr 07, 2016 10.51 10.65 10.40 10.54 1,557,191 -0.09(-0.87%)
Apr 06, 2016 10.47 10.65 10.34 10.63 2,450,756 +0.22(+2.11%)
Apr 05, 2016 10.55 10.66 10.39 10.41 1,688,726 -0.31(-2.91%)
Apr 04, 2016 10.77 10.88 10.62 10.72 1,814,720 -0.06(-0.55%)
Apr 01, 2016 10.76 10.84 10.66 10.78 2,126,214 -0.19(-1.77%)
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%)
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.