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 (%)
Aug 31, 2016 12.51 12.53 12.09 12.25 1,949,522 -0.36(-2.83%)
Aug 30, 2016 12.58 12.77 12.49 12.60 822,198 +0.03(+0.20%)
Aug 29, 2016 12.46 12.64 12.42 12.58 862,501 -0.01(-0.07%)
Aug 26, 2016 12.77 12.95 12.50 12.58 1,317,116 -0.09(-0.74%)
Aug 25, 2016 12.67 12.77 12.53 12.68 1,625,679 -0.03(-0.20%)
Aug 24, 2016 12.66 12.97 12.60 12.70 1,961,466 -0.05(-0.40%)
Aug 23, 2016 12.78 12.88 12.67 12.75 1,392,272 -0.04(-0.33%)
Aug 22, 2016 12.84 12.87 12.64 12.80 1,575,849 -0.29(-2.20%)
Aug 19, 2016 13.14 13.14 12.91 13.08 1,053,721 -0.16(-1.22%)
Aug 18, 2016 13.01 13.32 12.97 13.25 1,259,339 +0.34(+2.63%)
Aug 17, 2016 12.97 13.10 12.77 12.91 1,892,898 -0.12(-0.91%)
Aug 16, 2016 12.91 13.10 12.84 13.03 1,345,756 +0.09(+0.72%)
Aug 15, 2016 12.62 13.02 12.60 12.93 1,721,924 +0.43(+3.46%)
Aug 12, 2016 12.58 12.69 12.44 12.50 1,512,498 -0.01(-0.07%)
Aug 11, 2016 12.30 12.62 12.25 12.51 1,435,875 +0.34(+2.79%)
Aug 10, 2016 12.42 12.51 12.14 12.17 1,981,007 -0.30(-2.38%)
Aug 09, 2016 12.56 12.74 12.40 12.47 1,578,670 -0.04(-0.34%)
Aug 08, 2016 12.41 12.60 12.38 12.51 1,337,956 +0.25(+2.00%)
Aug 05, 2016 12.42 12.44 12.14 12.26 1,613,432 -0.23(-1.83%)
Aug 04, 2016 12.03 12.51 12.02 12.49 2,711,427 +0.41(+3.37%)
Aug 03, 2016 11.64 12.12 11.50 12.08 2,604,650 +0.47(+4.09%)
Aug 02, 2016 11.66 11.83 11.44 11.61 2,113,784 +0.17(+1.48%)
Aug 01, 2016 11.90 11.97 11.42 11.44 1,347,739 -0.68(-5.59%)
Jul 29, 2016 11.99 12.16 11.88 12.12 3,682,100 +0.14(+1.13%)
Jul 28, 2016 11.58 12.09 11.46 11.98 3,822,372 +0.75(+6.72%)
Jul 27, 2016 11.64 11.71 11.11 11.23 2,546,349 -0.37(-3.21%)
Jul 26, 2016 11.44 11.62 11.39 11.60 1,681,646 +0.10(+0.88%)
Jul 25, 2016 11.84 11.86 11.42 11.50 2,657,740 -0.50(-4.17%)
Jul 22, 2016 12.03 12.06 11.80 12.00 2,532,198 +0.02(+0.14%)
Jul 21, 2016 12.04 12.30 11.96 11.98 3,161,414 -0.13(-1.05%)
Jul 20, 2016 12.03 12.14 11.86 12.11 2,820,119 -0.03(-0.21%)
Jul 19, 2016 12.08 12.25 12.01 12.14 3,745,914 +0.01(+0.07%)
Jul 18, 2016 11.92 12.15 11.81 12.13 1,770,959 +0.11(+0.92%)
Jul 15, 2016 12.19 12.19 11.85 12.02 1,529,555 -0.07(-0.56%)
Jul 14, 2016 12.08 12.14 11.94 12.08 2,173,608 +0.21(+1.78%)
Jul 13, 2016 12.22 12.27 11.76 11.87 2,838,126 -0.30(-2.44%)
Jul 12, 2016 11.96 12.22 11.84 12.17 2,542,106 +0.57(+4.89%)
Jul 11, 2016 11.80 11.87 11.57 11.60 3,184,202 -0.14(-1.23%)
Jul 08, 2016 11.39 11.85 11.26 11.75 3,270,269 +0.48(+4.29%)
Jul 07, 2016 11.80 11.85 11.21 11.26 1,625,723 -0.33(-2.85%)
Jul 06, 2016 11.57 11.66 11.44 11.59 1,377,667 -0.04(-0.36%)
Jul 05, 2016 11.71 11.86 11.50 11.64 1,347,287 -0.27(-2.28%)
Jul 01, 2016 11.71 11.91 11.91 11.91 964,423 +0.19(+1.66%)
Jun 30, 2016 11.63 11.75 11.52 11.71 1,879,796 +0.05(+0.44%)
Jun 29, 2016 11.42 11.76 11.42 11.66 1,915,562 +0.37(+3.30%)
Jun 28, 2016 11.45 11.69 11.27 11.29 2,109,242 +0.23(+2.07%)
Jun 27, 2016 11.46 11.68 10.93 11.06 3,864,111 -0.58(-5.02%)
Jun 24, 2016 11.55 12.14 11.45 11.64 2,727,845 -0.80(-6.40%)
Jun 23, 2016 12.26 12.45 12.15 12.44 1,572,618 +0.42(+3.53%)
Jun 22, 2016 12.50 12.52 11.96 12.02 2,246,951 -0.40(-3.21%)
Jun 21, 2016 12.27 12.56 12.19 12.42 1,817,985 +0.08(+0.62%)
Jun 20, 2016 12.13 12.46 12.13 12.34 1,725,688 +0.43(+3.63%)
Jun 17, 2016 11.80 12.19 11.73 11.91 1,945,867 +0.25(+2.18%)
Jun 16, 2016 11.94 11.97 11.47 11.65 3,341,557 -0.45(-3.71%)
Jun 15, 2016 12.26 12.38 12.10 12.10 1,432,055 -0.27(-2.19%)
Jun 14, 2016 12.47 12.67 12.25 12.37 1,678,007 -0.17(-1.35%)
Jun 13, 2016 12.42 12.79 12.36 12.54 3,308,822 +0.10(+0.82%)
Jun 10, 2016 12.69 12.85 12.42 12.44 1,804,854 -0.38(-2.96%)
Jun 09, 2016 13.13 13.29 12.71 12.82 2,715,291 -0.45(-3.37%)
Jun 08, 2016 13.94 13.99 13.19 13.27 3,455,175 -0.52(-3.74%)
Jun 07, 2016 13.25 13.82 13.21 13.78 2,587,996 +0.69(+5.29%)
Jun 06, 2016 13.03 13.18 12.96 13.09 1,997,942 +0.19(+1.51%)
Jun 03, 2016 12.98 13.17 12.82 12.90 1,800,148 +0.04(+0.33%)
Jun 02, 2016 12.68 12.91 12.57 12.85 1,928,371 -0.02(-0.13%)
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.