Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 10.54 10.60 10.22 10.45 3,130,069 -0.16(-1.51%)
Dec 31, 2015 10.49 10.61 10.61 10.61 1,872,818 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,686,391 -0.26(-2.42%)
Dec 29, 2015 10.85 10.96 10.72 10.79 2,083,887 +0.18(+1.66%)
Dec 28, 2015 10.75 10.85 10.59 10.61 1,429,747 -0.32(-2.92%)
Dec 24, 2015 10.93 10.93 10.93 10.93 1,250,369 +0.00(+0.00%)
Dec 23, 2015 10.72 11.04 10.68 10.93 1,962,597 +0.45(+4.33%)
Dec 22, 2015 10.36 10.54 10.17 10.48 1,926,483 +0.13(+1.22%)
Dec 21, 2015 10.55 10.70 10.28 10.35 1,846,100 -0.23(-2.15%)
Dec 18, 2015 10.45 10.90 10.45 10.58 2,290,625 +0.05(+0.48%)
Dec 17, 2015 10.67 10.71 10.35 10.53 2,192,560 -0.19(-1.73%)
Dec 16, 2015 10.75 10.86 10.51 10.71 1,875,918 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.65 10.87 1,884,827 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.55 2,606,814 -0.11(-1.03%)
Dec 11, 2015 10.99 11.02 10.64 10.66 2,223,848 -0.52(-4.66%)
Dec 10, 2015 11.23 11.57 11.12 11.18 3,526,510 -0.25(-2.18%)
Dec 09, 2015 11.42 11.85 11.28 11.43 2,152,118 +0.06(+0.51%)
Dec 08, 2015 11.04 11.51 10.88 11.37 2,564,099 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.29 1,854,419 -0.62(-5.23%)
Dec 04, 2015 12.12 12.20 11.82 11.91 2,099,676 -0.43(-3.50%)
Dec 03, 2015 12.37 12.55 12.29 12.35 1,877,040 +0.11(+0.88%)
Dec 02, 2015 12.40 12.44 12.10 12.24 2,562,296 -0.32(-2.51%)
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.