Cenovus Energy Inc (NY: CVE )

18.96 +0.38 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 26.45 26.64 26.22 26.58 1,069,170 +0.08(+0.31%)
Jun 27, 2014 26.32 26.53 26.22 26.50 826,154 +0.22(+0.84%)
Jun 26, 2014 25.88 26.29 25.64 26.28 1,021,490 +0.44(+1.68%)
Jun 25, 2014 25.92 26.26 25.84 25.84 1,225,352 -0.08(-0.32%)
Jun 24, 2014 26.41 26.50 25.80 25.92 2,229,136 -0.49(-1.87%)
Jun 23, 2014 26.13 26.44 26.10 26.42 1,037,082 +0.30(+1.13%)
Jun 20, 2014 25.94 26.15 25.77 26.12 1,114,893 +0.40(+1.56%)
Jun 19, 2014 25.70 25.90 25.53 25.72 1,065,691 +0.02(+0.06%)
Jun 18, 2014 25.69 25.79 25.55 25.70 1,173,565 +0.01(+0.03%)
Jun 17, 2014 25.88 25.90 25.51 25.69 1,041,528 -0.24(-0.92%)
Jun 16, 2014 25.83 26.26 25.80 25.93 1,364,943 +0.06(+0.22%)
Jun 13, 2014 25.42 25.91 25.41 25.88 1,480,704 +0.53(+2.11%)
Jun 12, 2014 24.61 25.48 24.60 25.34 2,226,244 +0.84(+3.42%)
Jun 11, 2014 24.45 24.53 24.32 24.50 835,965 -0.12(-0.50%)
Jun 10, 2014 24.47 24.66 24.32 24.63 1,512,359 +0.27(+1.11%)
Jun 06, 2014 24.28 24.39 24.26 24.36 1,073,479 +0.01(+0.03%)
Jun 05, 2014 24.44 24.46 24.24 24.35 802,804 -0.08(-0.34%)
Jun 04, 2014 24.45 24.52 24.24 24.43 888,590 -0.03(-0.13%)
Jun 03, 2014 24.17 24.50 24.17 24.46 1,772,418 +0.25(+1.02%)
Jun 02, 2014 24.33 24.42 24.07 24.22 1,450,849 -0.25(-1.01%)
May 30, 2014 23.98 24.53 23.86 24.46 1,427,686 +0.44(+1.81%)
May 29, 2014 24.00 24.12 23.76 24.03 745,634 +0.15(+0.62%)
May 28, 2014 23.78 23.97 23.61 23.88 947,566 +0.10(+0.41%)
May 27, 2014 24.08 24.12 23.67 23.78 972,477 -0.25(-1.06%)
May 23, 2014 24.02 24.04 24.04 24.04 675,248 +0.02(+0.07%)
May 22, 2014 23.83 24.02 23.61 24.02 586,198 +0.21(+0.90%)
May 21, 2014 23.61 23.84 23.54 23.81 957,862 +0.20(+0.83%)
May 20, 2014 23.86 23.89 23.49 23.61 1,388,832 -0.34(-1.41%)
May 19, 2014 23.76 23.99 23.76 23.95 893,539 +0.19(+0.80%)
May 16, 2014 23.73 23.92 23.63 23.76 1,612,148 +0.12(+0.52%)
May 15, 2014 23.80 23.81 23.46 23.63 794,454 -0.14(-0.59%)
May 14, 2014 23.89 23.94 23.72 23.77 959,225 -0.07(-0.28%)
May 13, 2014 23.66 23.90 23.47 23.84 716,913 +0.24(+1.01%)
May 12, 2014 23.63 23.77 23.43 23.60 700,291 +0.14(+0.60%)
May 09, 2014 23.35 23.49 23.28 23.46 832,696 +0.03(+0.14%)
May 08, 2014 23.96 23.99 23.36 23.43 1,083,755 -0.48(-2.03%)
May 07, 2014 24.13 24.14 23.88 23.91 1,008,210 -0.18(-0.75%)
May 06, 2014 24.04 24.12 23.90 24.09 870,646 +0.16(+0.69%)
May 05, 2014 24.27 24.30 23.90 23.93 1,077,095 -0.44(-1.79%)
May 02, 2014 23.96 24.42 23.93 24.36 1,030,124 +0.34(+1.40%)
May 01, 2014 24.32 24.36 23.83 24.03 1,265,205 -0.42(-1.71%)
Apr 30, 2014 24.45 24.51 24.18 24.45 1,664,242 -0.34(-1.36%)
Apr 29, 2014 24.39 24.81 24.34 24.78 2,078,215 +0.53(+2.17%)
Apr 28, 2014 24.39 24.40 24.12 24.26 856,682 +0.06(+0.24%)
Apr 25, 2014 24.22 24.23 24.04 24.20 1,310,359 -0.04(-0.17%)
Apr 24, 2014 24.35 24.41 24.22 24.24 871,434 -0.09(-0.37%)
Apr 23, 2014 23.89 24.34 23.86 24.33 1,203,142 +0.40(+1.68%)
Apr 22, 2014 24.08 24.08 23.67 23.93 1,309,432 -0.02(-0.10%)
Apr 21, 2014 23.99 24.07 23.90 23.95 1,288,037 -0.06(-0.24%)
Apr 17, 2014 24.19 24.01 24.01 24.01 1,429,285 -0.12(-0.51%)
Apr 16, 2014 23.98 24.24 23.94 24.13 1,195,166 +0.25(+1.03%)
Apr 15, 2014 23.81 24.07 23.76 23.89 1,578,345 -0.02(-0.10%)
Apr 14, 2014 23.95 23.99 23.70 23.91 784,441 +0.08(+0.34%)
Apr 11, 2014 23.73 23.92 23.72 23.83 1,053,501 +0.01(+0.03%)
Apr 10, 2014 23.88 24.06 23.73 23.82 1,172,724 -0.16(-0.65%)
Apr 09, 2014 23.86 24.06 23.79 23.98 1,620,257 +0.16(+0.65%)
Apr 08, 2014 23.54 23.90 23.53 23.82 2,000,730 +0.39(+1.68%)
Apr 07, 2014 23.76 23.81 23.41 23.43 955,309 -0.36(-1.52%)
Apr 04, 2014 23.81 23.85 23.44 23.79 1,014,063 +0.16(+0.66%)
Apr 03, 2014 23.78 23.79 23.55 23.63 1,011,432 -0.11(-0.45%)
Apr 02, 2014 23.63 23.81 23.48 23.74 1,356,224 +0.08(+0.35%)
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.