Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.65 24.94 24.59 24.94 1,294,082 +0.38(+1.54%)
Mar 28, 2014 24.19 24.59 24.16 24.56 1,100,006 +0.41(+1.71%)
Mar 27, 2014 23.73 24.22 23.72 24.15 1,164,025 +0.44(+1.85%)
Mar 26, 2014 23.62 23.85 23.56 23.71 988,219 +0.14(+0.58%)
Mar 25, 2014 23.54 23.60 23.39 23.57 660,273 +0.10(+0.44%)
Mar 24, 2014 23.54 23.63 23.28 23.47 911,551 -0.03(-0.15%)
Mar 21, 2014 23.09 23.54 23.04 23.50 1,361,815 +0.54(+2.36%)
Mar 20, 2014 22.62 23.04 22.48 22.96 1,197,569 +0.30(+1.33%)
Mar 19, 2014 22.96 22.99 22.54 22.66 898,240 -0.38(-1.64%)
Mar 18, 2014 23.02 23.23 22.97 23.04 882,454 +0.07(+0.30%)
Mar 17, 2014 22.75 22.98 22.73 22.97 579,431 +0.32(+1.41%)
Mar 14, 2014 22.65 22.86 22.56 22.65 1,304,331 -0.07(-0.30%)
Mar 13, 2014 22.86 22.94 22.65 22.72 1,062,300 +0.02(+0.08%)
Mar 12, 2014 22.48 22.72 22.30 22.70 1,399,007 -0.09(-0.42%)
Mar 11, 2014 23.09 23.17 22.75 22.80 1,172,775 -0.26(-1.12%)
Mar 10, 2014 22.85 23.09 22.82 23.05 849,495 +0.19(+0.83%)
Mar 07, 2014 22.81 22.89 22.80 22.86 595,661 -0.03(-0.11%)
Mar 06, 2014 22.81 22.94 22.67 22.89 599,118 +0.16(+0.68%)
Mar 05, 2014 22.73 22.75 22.59 22.73 699,013 -0.01(-0.04%)
Mar 04, 2014 23.01 23.01 22.69 22.74 793,895 -0.09(-0.38%)
Mar 03, 2014 22.67 22.96 22.64 22.83 1,431,291 +0.00(+0.00%)
Feb 28, 2014 22.43 22.92 22.43 22.83 1,491,290 +0.51(+2.28%)
Feb 27, 2014 22.24 22.33 22.17 22.32 990,111 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.20 1,169,935 -0.02(-0.08%)
Feb 25, 2014 22.45 22.45 22.21 22.22 1,248,379 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.07 22.46 1,348,864 +0.39(+1.76%)
Feb 21, 2014 22.04 22.27 21.98 22.07 1,015,722 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,782 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.14 2,879,936 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.20 22.34 1,424,721 +0.05(+0.23%)
Feb 14, 2014 22.51 22.29 22.29 22.29 1,514,220 -0.28(-1.26%)
Feb 13, 2014 22.96 22.98 22.42 22.57 1,874,165 -0.67(-2.89%)
Feb 12, 2014 23.04 23.26 23.00 23.24 1,265,227 +0.31(+1.35%)
Feb 11, 2014 22.70 23.02 22.66 22.93 1,375,397 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.74 1,438,329 -0.11(-0.49%)
Feb 07, 2014 23.01 23.11 22.78 22.86 2,355,952 -0.02(-0.08%)
Feb 06, 2014 22.42 22.92 22.36 22.87 1,399,111 +0.41(+1.84%)
Feb 05, 2014 22.22 22.50 22.12 22.46 2,033,498 +0.17(+0.77%)
Feb 04, 2014 22.18 22.35 22.16 22.29 1,198,415 +0.15(+0.66%)
Feb 03, 2014 22.54 22.61 22.11 22.14 2,369,805 -0.38(-1.68%)
Jan 31, 2014 22.26 22.71 22.18 22.52 2,088,532 +0.00(+0.00%)
Jan 30, 2014 22.42 22.68 22.26 22.52 1,532,622 +0.22(+0.97%)
Jan 29, 2014 22.34 22.39 22.17 22.30 2,579,476 -0.11(-0.50%)
Jan 28, 2014 22.30 22.47 22.23 22.42 1,405,718 +0.05(+0.23%)
Jan 27, 2014 22.67 22.72 22.36 22.36 1,512,188 -0.28(-1.25%)
Jan 24, 2014 22.86 22.92 22.60 22.65 1,222,632 -0.28(-1.20%)
Jan 23, 2014 22.93 22.94 22.80 22.92 1,256,187 -0.13(-0.56%)
Jan 22, 2014 23.19 23.21 22.96 23.05 1,352,905 -0.11(-0.48%)
Jan 21, 2014 23.36 23.37 23.04 23.17 929,674 -0.02(-0.07%)
Jan 17, 2014 23.24 23.18 23.18 23.18 1,585,170 -0.12(-0.52%)
Jan 16, 2014 23.35 23.47 23.25 23.30 1,157,772 +0.02(+0.07%)
Jan 15, 2014 23.30 23.40 23.18 23.29 2,021,594 -0.02(-0.07%)
Jan 14, 2014 23.59 23.64 23.27 23.30 1,649,336 -0.31(-1.31%)
Jan 13, 2014 23.68 23.73 23.55 23.61 1,285,769 -0.03(-0.15%)
Jan 10, 2014 23.60 23.73 23.47 23.65 1,138,422 -0.01(-0.04%)
Jan 09, 2014 23.69 23.76 23.55 23.66 1,998,073 -0.09(-0.40%)
Jan 08, 2014 23.97 23.97 23.68 23.75 1,711,623 -0.22(-0.90%)
Jan 07, 2014 23.91 24.08 23.81 23.97 1,340,928 +0.05(+0.22%)
Jan 06, 2014 24.17 24.18 23.85 23.91 1,075,010 -0.32(-1.31%)
Jan 03, 2014 24.42 24.50 24.17 24.23 1,074,717 -0.14(-0.57%)
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.