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 (%)
Apr 30, 2015 15.48 15.61 15.02 15.45 3,526,899 +0.00(+0.00%)
Apr 29, 2015 15.52 15.83 15.41 15.45 2,287,448 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.68 15.77 2,021,125 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,904 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.59 15.73 1,518,972 -0.09(-0.57%)
Apr 23, 2015 15.54 16.19 15.38 15.82 3,585,934 +0.44(+2.88%)
Apr 22, 2015 15.39 15.54 15.09 15.38 1,808,548 +0.08(+0.54%)
Apr 21, 2015 15.50 15.59 15.10 15.30 1,567,731 -0.27(-1.74%)
Apr 20, 2015 15.48 15.80 15.45 15.57 2,406,599 +0.09(+0.58%)
Apr 17, 2015 15.45 15.57 15.31 15.48 1,927,080 -0.04(-0.26%)
Apr 16, 2015 15.68 15.73 15.26 15.52 3,327,535 -0.13(-0.84%)
Apr 15, 2015 15.08 16.11 15.08 15.65 4,587,024 +0.71(+4.73%)
Apr 14, 2015 14.67 15.04 14.63 14.95 2,223,312 +0.48(+3.29%)
Apr 13, 2015 14.56 14.63 14.37 14.47 964,217 +0.01(+0.06%)
Apr 10, 2015 14.55 14.58 14.23 14.46 1,991,943 +0.05(+0.34%)
Apr 09, 2015 14.30 14.53 14.29 14.41 1,773,783 +0.15(+1.04%)
Apr 08, 2015 14.79 14.82 14.16 14.26 2,335,333 -0.44(-3.01%)
Apr 07, 2015 14.44 14.91 14.38 14.71 2,472,254 +0.24(+1.65%)
Apr 06, 2015 14.58 14.64 14.38 14.47 2,060,314 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,944,082 +0.29(+2.05%)
Apr 01, 2015 13.98 14.12 13.87 14.05 4,295,264 +0.19(+1.36%)
Mar 31, 2015 13.75 14.00 13.71 13.86 2,971,084 -0.07(-0.53%)
Mar 30, 2015 13.49 13.99 13.45 13.94 5,211,039 +0.45(+3.35%)
Mar 27, 2015 13.77 13.82 13.41 13.48 2,295,709 -0.39(-2.78%)
Mar 26, 2015 14.30 14.58 13.86 13.87 2,369,149 -0.24(-1.69%)
Mar 25, 2015 14.28 14.36 14.02 14.11 2,078,659 -0.10(-0.69%)
Mar 24, 2015 14.06 14.23 13.84 14.21 1,887,466 +0.24(+1.70%)
Mar 23, 2015 13.77 14.05 13.73 13.97 1,679,014 +0.23(+1.67%)
Mar 20, 2015 13.63 13.79 13.61 13.74 2,879,574 +0.31(+2.32%)
Mar 19, 2015 14.01 14.04 13.42 13.43 2,255,279 -0.93(-6.46%)
Mar 18, 2015 13.71 14.49 13.59 14.35 2,209,196 +0.58(+4.23%)
Mar 17, 2015 13.56 13.87 13.43 13.77 1,942,594 +0.07(+0.48%)
Mar 16, 2015 13.44 13.71 13.38 13.71 2,665,508 +0.03(+0.24%)
Mar 13, 2015 13.64 13.71 13.43 13.67 1,757,756 -0.16(-1.13%)
Mar 12, 2015 14.26 14.26 13.82 13.83 2,657,852 -0.25(-1.75%)
Mar 11, 2015 13.89 14.12 13.80 14.07 2,793,510 +0.02(+0.12%)
Mar 10, 2015 14.17 14.28 13.91 14.06 2,572,761 -0.24(-1.67%)
Mar 09, 2015 14.53 14.66 14.20 14.30 3,058,164 -0.04(-0.29%)
Mar 06, 2015 14.44 14.58 14.24 14.34 1,851,491 -0.23(-1.58%)
Mar 05, 2015 14.65 14.67 14.44 14.57 2,443,044 -0.07(-0.50%)
Mar 04, 2015 14.42 14.72 14.32 14.64 4,642,388 +0.29(+2.00%)
Mar 03, 2015 14.12 14.49 14.00 14.35 3,347,511 +0.38(+2.70%)
Mar 02, 2015 14.20 14.16 13.96 13.98 2,280,514 -0.22(-1.56%)
Feb 27, 2015 14.38 14.45 14.18 14.20 1,964,790 -0.07(-0.52%)
Feb 26, 2015 14.49 14.50 14.26 14.27 2,126,923 -0.40(-2.74%)
Feb 25, 2015 14.63 14.69 14.44 14.67 2,078,085 +0.16(+1.07%)
Feb 24, 2015 14.46 14.56 14.26 14.52 3,266,697 +0.12(+0.80%)
Feb 23, 2015 14.33 14.53 14.22 14.40 5,839,791 -0.15(-1.02%)
Feb 20, 2015 14.53 14.63 14.42 14.55 4,446,346 +0.03(+0.23%)
Feb 19, 2015 14.38 14.58 14.16 14.52 3,153,382 -0.10(-0.67%)
Feb 18, 2015 14.46 14.66 14.36 14.62 7,226,842 -0.85(-5.47%)
Feb 17, 2015 15.90 15.90 15.24 15.46 4,101,718 -0.48(-3.04%)
Feb 13, 2015 16.37 15.95 15.95 15.95 2,654,596 -0.24(-1.47%)
Feb 12, 2015 16.18 16.46 15.86 16.19 3,321,955 +0.16(+0.97%)
Feb 11, 2015 16.14 16.31 15.81 16.03 4,302,239 -0.37(-2.25%)
Feb 10, 2015 16.78 16.82 16.04 16.40 3,302,697 -0.40(-2.39%)
Feb 09, 2015 16.88 17.17 16.79 16.80 3,098,156 +0.05(+0.29%)
Feb 06, 2015 17.09 17.13 16.68 16.75 3,471,474 -0.05(-0.29%)
Feb 05, 2015 16.68 16.88 16.43 16.80 2,762,251 +0.44(+2.66%)
Feb 04, 2015 16.56 16.59 15.82 16.37 4,404,981 -0.60(-3.53%)
Feb 03, 2015 16.85 17.34 16.75 16.97 4,230,380 +0.59(+3.61%)
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.