Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.87 23.94 23.59 23.61 1,101,748 -0.32(-1.34%)
Aug 29, 2013 24.09 24.10 23.81 23.93 1,056,135 -0.24(-0.99%)
Aug 28, 2013 23.62 24.20 23.57 24.17 1,304,482 +0.60(+2.54%)
Aug 27, 2013 23.45 23.89 23.39 23.57 1,483,269 +0.05(+0.21%)
Aug 26, 2013 23.60 23.63 23.40 23.52 606,198 -0.06(-0.24%)
Aug 23, 2013 23.62 23.70 23.49 23.58 1,027,680 +0.14(+0.60%)
Aug 22, 2013 23.10 23.54 23.09 23.44 2,022,032 +0.29(+1.24%)
Aug 21, 2013 23.18 23.33 23.05 23.15 2,297,889 -0.09(-0.39%)
Aug 20, 2013 23.15 23.34 23.02 23.24 3,583,688 -0.01(-0.04%)
Aug 19, 2013 23.65 23.65 23.22 23.25 1,307,550 -0.46(-1.94%)
Aug 16, 2013 23.31 23.86 23.26 23.71 2,053,074 +0.38(+1.62%)
Aug 15, 2013 23.14 23.40 23.00 23.33 1,111,788 +0.12(+0.50%)
Aug 14, 2013 23.37 23.42 23.11 23.22 1,703,930 -0.10(-0.42%)
Aug 13, 2013 23.31 23.45 23.12 23.31 1,649,191 +0.02(+0.07%)
Aug 12, 2013 23.74 23.83 23.17 23.30 2,514,381 -0.55(-2.31%)
Aug 09, 2013 23.51 23.92 23.42 23.85 1,695,464 +0.32(+1.36%)
Aug 08, 2013 23.53 23.62 23.28 23.53 2,166,881 +0.03(+0.14%)
Aug 07, 2013 23.82 23.96 23.49 23.49 1,233,079 -0.54(-2.26%)
Aug 06, 2013 23.96 24.13 23.80 24.04 1,126,569 +0.18(+0.76%)
Aug 05, 2013 24.13 24.25 23.84 23.86 819,653 -0.32(-1.33%)
Aug 02, 2013 24.27 24.37 24.10 24.18 755,838 -0.21(-0.84%)
Aug 01, 2013 24.47 24.55 24.34 24.38 953,440 +0.07(+0.27%)
Jul 31, 2013 24.42 24.51 24.20 24.32 1,499,112 -0.07(-0.27%)
Jul 30, 2013 24.50 24.55 24.26 24.38 1,380,331 -0.10(-0.40%)
Jul 29, 2013 24.33 24.54 24.15 24.48 1,208,432 +0.12(+0.51%)
Jul 26, 2013 24.47 24.57 24.24 24.36 1,264,871 -0.20(-0.80%)
Jul 25, 2013 24.35 24.64 24.19 24.55 1,837,194 +0.26(+1.08%)
Jul 24, 2013 25.10 25.15 24.19 24.29 2,290,452 -1.48(-5.74%)
Jul 23, 2013 25.89 25.93 25.75 25.77 633,225 -0.05(-0.19%)
Jul 22, 2013 25.75 25.96 25.56 25.82 1,533,914 +0.25(+1.00%)
Jul 19, 2013 25.68 25.77 25.47 25.56 966,528 -0.08(-0.32%)
Jul 18, 2013 25.73 25.86 25.62 25.65 907,045 +0.01(+0.03%)
Jul 17, 2013 25.50 25.84 25.40 25.64 858,208 +0.07(+0.29%)
Jul 16, 2013 25.59 25.69 25.18 25.56 1,240,696 +0.03(+0.13%)
Jul 15, 2013 25.60 25.73 25.47 25.53 616,294 -0.01(-0.03%)
Jul 12, 2013 25.70 25.90 25.37 25.54 1,156,524 -0.05(-0.19%)
Jul 11, 2013 25.10 25.60 25.01 25.59 1,526,605 +0.88(+3.56%)
Jul 10, 2013 24.75 24.92 24.41 24.71 1,530,750 +0.01(+0.03%)
Jul 09, 2013 24.01 24.73 24.00 24.70 2,551,044 +0.81(+3.40%)
Jul 08, 2013 23.85 23.94 23.67 23.89 2,421,529 +0.15(+0.62%)
Jul 05, 2013 23.65 23.76 23.40 23.74 999,523 +0.30(+1.26%)
Jul 03, 2013 23.52 23.60 23.40 23.45 595,872 -0.11(-0.45%)
Jul 02, 2013 23.40 23.62 23.31 23.55 1,098,263 +0.14(+0.60%)
Jul 01, 2013 23.47 23.74 23.40 23.41 709,307 -0.02(-0.07%)
Jun 28, 2013 23.34 23.80 23.26 23.43 1,425,399 +0.44(+1.93%)
Jun 26, 2013 22.95 23.05 22.71 22.99 845,893 +0.12(+0.54%)
Jun 25, 2013 22.96 23.10 22.64 22.86 1,433,481 +0.07(+0.32%)
Jun 24, 2013 22.84 23.09 22.52 22.79 2,264,809 -0.47(-2.01%)
Jun 21, 2013 23.49 23.67 23.16 23.26 1,572,250 -0.39(-1.63%)
Jun 20, 2013 23.75 23.84 23.51 23.64 2,268,815 -0.54(-2.24%)
Jun 19, 2013 24.52 24.55 24.04 24.18 946,201 -0.35(-1.44%)
Jun 18, 2013 24.22 24.58 24.19 24.54 1,337,572 +0.32(+1.32%)
Jun 17, 2013 24.03 24.39 24.00 24.22 980,733 +0.33(+1.38%)
Jun 14, 2013 24.10 24.10 23.72 23.89 1,801,351 -0.17(-0.72%)
Jun 13, 2013 23.65 24.13 23.45 24.06 1,284,116 +0.41(+1.74%)
Jun 12, 2013 24.21 24.27 23.61 23.65 1,451,448 -0.54(-2.24%)
Jun 11, 2013 24.27 24.46 24.00 24.19 2,007,367 -0.40(-1.64%)
Jun 10, 2013 24.58 24.78 24.37 24.60 1,055,068 -0.02(-0.10%)
Jun 07, 2013 24.71 24.89 24.46 24.62 1,456,822 -0.07(-0.30%)
Jun 06, 2013 24.71 24.84 24.44 24.69 1,144,989 +0.02(+0.07%)
Jun 05, 2013 24.83 24.83 24.40 24.68 1,776,351 -0.21(-0.83%)
Jun 04, 2013 24.74 24.99 24.66 24.88 1,381,297 +0.09(+0.36%)
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.