Cenovus Energy Inc (NY: CVE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.28 22.34 21.82 22.07 1,328,162 -0.28(-1.25%)
Sep 29, 2014 22.36 22.45 22.07 22.35 934,117 -0.13(-0.58%)
Sep 26, 2014 22.18 22.61 22.04 22.48 1,328,736 +0.31(+1.41%)
Sep 25, 2014 22.84 22.85 22.16 22.17 1,757,043 -0.80(-3.50%)
Sep 24, 2014 23.21 23.30 22.95 22.98 2,903,578 -0.30(-1.27%)
Sep 23, 2014 23.04 23.48 23.00 23.27 963,356 +0.16(+0.71%)
Sep 22, 2014 23.49 23.51 23.10 23.11 2,035,794 -0.50(-2.12%)
Sep 19, 2014 23.80 23.97 23.40 23.61 1,736,418 -0.25(-1.03%)
Sep 18, 2014 24.45 24.64 23.76 23.86 2,379,719 -0.68(-2.78%)
Sep 17, 2014 25.05 25.10 24.52 24.54 1,163,238 -0.53(-2.13%)
Sep 16, 2014 24.95 25.35 24.77 25.07 1,020,278 +0.17(+0.69%)
Sep 15, 2014 24.62 24.94 24.39 24.90 1,285,369 +0.25(+1.00%)
Sep 12, 2014 24.70 24.75 24.44 24.65 1,087,519 -0.17(-0.69%)
Sep 11, 2014 24.82 24.84 24.57 24.82 804,010 -0.33(-1.31%)
Sep 10, 2014 25.06 25.17 24.82 25.15 1,188,581 +0.09(+0.36%)
Sep 09, 2014 25.05 25.18 24.87 25.06 1,418,805 -0.09(-0.36%)
Sep 08, 2014 25.56 25.57 25.04 25.15 1,002,219 -0.54(-2.11%)
Sep 05, 2014 25.74 25.84 25.45 25.69 1,128,504 -0.05(-0.19%)
Sep 04, 2014 25.85 25.98 25.59 25.74 1,307,094 -0.03(-0.13%)
Sep 03, 2014 25.71 25.87 25.69 25.78 797,393 +0.16(+0.61%)
Sep 02, 2014 26.08 26.11 25.57 25.62 688,410 -0.57(-2.16%)
Aug 29, 2014 25.86 26.19 26.19 26.19 1,164,422 +0.41(+1.59%)
Aug 28, 2014 25.72 25.85 25.63 25.78 864,929 +0.01(+0.03%)
Aug 27, 2014 25.66 25.83 25.53 25.77 865,675 +0.27(+1.06%)
Aug 26, 2014 25.45 25.67 25.45 25.50 515,805 +0.17(+0.68%)
Aug 25, 2014 25.10 25.37 25.08 25.33 559,019 +0.16(+0.65%)
Aug 22, 2014 25.24 25.24 25.00 25.16 648,351 -0.07(-0.29%)
Aug 21, 2014 25.33 25.35 25.17 25.23 891,915 -0.05(-0.19%)
Aug 20, 2014 25.23 25.32 25.00 25.28 702,027 +0.07(+0.29%)
Aug 19, 2014 24.96 25.27 24.96 25.21 542,646 +0.25(+0.99%)
Aug 18, 2014 25.31 25.33 24.82 24.96 673,046 -0.21(-0.82%)
Aug 15, 2014 25.19 25.25 24.70 25.17 1,115,334 +0.16(+0.62%)
Aug 14, 2014 25.16 25.21 24.87 25.01 596,383 -0.07(-0.29%)
Aug 13, 2014 25.33 25.40 25.02 25.09 1,206,616 -0.16(-0.65%)
Aug 12, 2014 25.22 25.40 25.09 25.25 1,879,668 -0.06(-0.23%)
Aug 11, 2014 25.19 25.33 25.10 25.31 752,538 +0.24(+0.95%)
Aug 08, 2014 24.71 25.18 24.58 25.07 890,268 +0.39(+1.56%)
Aug 07, 2014 25.22 25.22 24.48 24.68 1,548,599 -0.44(-1.73%)
Aug 06, 2014 25.03 25.35 24.92 25.12 1,421,440 -0.04(-0.16%)
Aug 05, 2014 25.43 25.44 24.96 25.16 1,933,170 -0.35(-1.38%)
Aug 04, 2014 25.17 25.52 25.06 25.51 1,402,410 +0.32(+1.27%)
Aug 01, 2014 25.21 25.41 24.91 25.19 2,068,545 -0.02(-0.07%)
Jul 31, 2014 25.19 25.53 24.99 25.21 2,413,109 -0.11(-0.42%)
Jul 30, 2014 25.65 25.74 25.04 25.32 1,770,517 +0.51(+2.05%)
Jul 29, 2014 24.81 25.05 24.81 24.81 1,029,955 -0.05(-0.20%)
Jul 28, 2014 25.07 25.09 24.78 24.86 1,020,915 -0.21(-0.82%)
Jul 25, 2014 25.23 25.33 25.02 25.06 964,594 -0.46(-1.80%)
Jul 24, 2014 25.39 25.57 25.30 25.52 854,532 +0.08(+0.32%)
Jul 23, 2014 25.41 25.46 25.28 25.44 799,560 +0.11(+0.42%)
Jul 22, 2014 25.28 25.48 25.26 25.33 1,028,930 +0.04(+0.16%)
Jul 21, 2014 25.45 25.54 25.17 25.29 1,107,884 -0.26(-1.03%)
Jul 18, 2014 25.30 25.64 25.26 25.56 836,057 +0.25(+0.97%)
Jul 17, 2014 25.77 25.86 25.26 25.31 915,391 -0.43(-1.66%)
Jul 16, 2014 25.56 25.81 25.51 25.74 873,655 +0.24(+0.93%)
Jul 15, 2014 25.80 25.83 25.17 25.50 1,148,164 -0.47(-1.80%)
Jul 14, 2014 25.76 25.98 25.74 25.97 850,845 +0.24(+0.93%)
Jul 11, 2014 25.98 26.07 25.68 25.73 1,399,860 -0.35(-1.35%)
Jul 10, 2014 25.92 26.10 25.80 26.08 761,905 -0.10(-0.38%)
Jul 09, 2014 26.16 26.28 25.97 26.18 694,525 -0.02(-0.06%)
Jul 08, 2014 26.09 26.24 25.90 26.20 1,205,872 -0.12(-0.47%)
Jul 07, 2014 26.59 26.61 26.02 26.32 1,319,957 -0.39(-1.48%)
Jul 03, 2014 26.70 26.71 26.71 26.71 556,881 +0.02(+0.09%)
Jul 02, 2014 26.65 26.80 26.53 26.69 947,217 -0.06(-0.21%)
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.