Cenovus Energy Inc (NY: CVE )

12.40 USD +0.01 (+0.08%)
Streaming Delayed Price Updated: 1:18 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.83 19.15 17.62 18.89 2,772,286 +0.86(+4.77%)
Jan 29, 2015 18.50 18.56 17.37 18.03 3,321,092 -0.30(-1.64%)
Jan 28, 2015 19.50 19.56 18.32 18.33 3,381,146 -1.53(-7.70%)
Jan 27, 2015 19.73 20.04 19.53 19.86 3,182,909 +0.08(+0.40%)
Jan 26, 2015 19.63 19.97 19.47 19.78 2,892,379 +0.15(+0.76%)
Jan 23, 2015 19.66 19.95 19.43 19.63 2,159,113 -0.12(-0.61%)
Jan 22, 2015 19.50 19.75 19.27 19.75 1,970,587 +0.22(+1.13%)
Jan 21, 2015 19.48 20.05 19.43 19.53 2,276,295 +0.30(+1.56%)
Jan 20, 2015 19.77 20.00 19.11 19.23 2,589,273 -1.36(-6.61%)
Jan 16, 2015 19.34 20.84 19.33 20.59 2,339,531 +1.30(+6.74%)
Jan 15, 2015 19.93 20.02 19.26 19.29 2,110,294 -0.23(-1.18%)
Jan 14, 2015 18.69 19.62 18.61 19.52 2,148,475 +0.49(+2.57%)
Jan 13, 2015 19.08 19.33 18.72 19.03 2,518,003 -0.20(-1.04%)
Jan 12, 2015 19.69 19.72 18.86 19.23 2,798,499 -0.78(-3.90%)
Jan 09, 2015 19.91 20.20 19.61 20.01 2,281,174 +0.15(+0.76%)
Jan 08, 2015 19.64 20.07 19.44 19.86 2,242,286 +0.48(+2.48%)
Jan 07, 2015 19.80 20.03 19.25 19.38 2,391,523 -0.15(-0.77%)
Jan 06, 2015 19.42 19.98 19.23 19.53 2,376,781 -0.07(-0.36%)
Jan 05, 2015 20.28 20.30 19.38 19.60 2,407,994 -1.15(-5.54%)
Jan 02, 2015 20.42 20.89 20.32 20.75 1,741,065 +0.13(+0.63%)
Dec 31, 2014 20.38 20.62 20.62 20.62 1,452,200 +0.08(+0.39%)
Dec 30, 2014 20.86 21.00 20.49 20.54 1,736,984 -0.41(-1.96%)
Dec 29, 2014 20.83 21.33 20.73 20.95 1,930,645 +0.32(+1.55%)
Dec 26, 2014 20.96 21.00 20.43 20.63 1,161,889 -0.07(-0.34%)
Dec 24, 2014 20.97 20.70 20.70 20.70 1,252,800 -0.25(-1.19%)
Dec 23, 2014 20.76 21.10 20.57 20.95 2,426,579 +0.23(+1.11%)
Dec 22, 2014 20.58 20.77 19.93 20.72 3,762,551 +0.14(+0.68%)
Dec 19, 2014 19.85 20.66 19.63 20.58 3,767,326 +0.96(+4.89%)
Dec 18, 2014 19.67 20.10 19.17 19.62 5,250,099 +0.85(+4.53%)
Dec 17, 2014 17.16 19.16 17.04 18.77 4,869,885 +1.70(+9.96%)
Dec 16, 2014 16.18 17.50 16.11 17.07 7,401,921 +0.53(+3.20%)
Dec 15, 2014 17.28 17.53 16.40 16.54 3,910,316 -0.79(-4.56%)
Dec 12, 2014 17.63 17.91 17.33 17.33 5,041,912 -0.70(-3.88%)
Dec 11, 2014 18.03 18.57 17.90 18.03 4,887,052 -0.55(-2.96%)
Dec 10, 2014 19.22 19.28 17.99 18.58 5,013,771 -1.11(-5.64%)
Dec 09, 2014 19.43 19.90 19.31 19.69 2,066,954 +0.15(+0.77%)
Dec 08, 2014 21.07 21.07 19.13 19.54 3,562,543 -1.81(-8.48%)
Dec 05, 2014 21.96 22.02 21.34 21.35 2,423,072 -0.71(-3.22%)
Dec 04, 2014 22.74 22.76 21.98 22.06 2,320,696 -0.89(-3.88%)
Dec 03, 2014 22.74 23.42 22.65 22.95 2,164,583 +0.24(+1.06%)
Dec 02, 2014 22.23 22.92 21.98 22.71 3,707,567 +0.35(+1.57%)
Dec 01, 2014 22.10 22.46 21.67 22.36 2,305,656 +0.26(+1.18%)
Nov 28, 2014 22.71 22.71 22.00 22.10 1,696,700 -1.95(-8.11%)
Nov 26, 2014 24.51 24.05 24.05 24.05 1,304,400 -0.63(-2.55%)
Nov 25, 2014 24.99 25.18 24.45 24.68 1,862,405 -0.17(-0.68%)
Nov 24, 2014 25.42 25.45 24.78 24.85 1,117,071 -0.59(-2.32%)
Nov 21, 2014 25.25 25.64 25.19 25.44 1,451,500 +0.59(+2.37%)
Nov 20, 2014 24.32 24.87 24.27 24.85 1,699,832 +0.57(+2.35%)
Nov 19, 2014 24.38 24.50 24.19 24.28 1,316,917 -0.17(-0.70%)
Nov 18, 2014 24.56 24.69 24.38 24.45 1,345,267 -0.12(-0.49%)
Nov 17, 2014 24.67 24.79 24.39 24.57 1,622,359 -0.32(-1.29%)
Nov 14, 2014 24.30 24.89 24.21 24.89 1,669,436 +0.81(+3.36%)
Nov 13, 2014 25.17 25.17 23.94 24.08 2,823,225 -1.14(-4.52%)
Nov 12, 2014 24.84 25.53 24.74 25.22 1,763,802 +0.21(+0.84%)
Nov 11, 2014 24.90 25.24 24.63 25.01 1,198,636 +0.17(+0.68%)
Nov 10, 2014 25.52 25.74 24.72 24.84 1,600,409 -0.41(-1.62%)
Nov 07, 2014 24.69 25.47 24.68 25.25 2,312,403 +0.71(+2.89%)
Nov 06, 2014 24.52 24.79 24.08 24.54 1,358,555 -0.22(-0.89%)
Nov 05, 2014 23.83 24.90 23.64 24.76 1,964,636 +1.23(+5.23%)
Nov 04, 2014 23.73 23.74 23.11 23.53 2,010,647 -0.54(-2.24%)
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.