Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.49 10.61 10.61 10.61 1,872,818 +0.08(+0.80%)
Dec 30, 2015 10.60 10.79 10.46 10.53 1,686,391 -0.26(-2.42%)
Dec 29, 2015 10.85 10.96 10.72 10.79 2,083,887 +0.18(+1.66%)
Dec 28, 2015 10.75 10.85 10.59 10.61 1,429,747 -0.32(-2.92%)
Dec 24, 2015 10.93 10.93 10.93 10.93 1,250,369 +0.00(+0.00%)
Dec 23, 2015 10.72 11.04 10.68 10.93 1,962,597 +0.45(+4.33%)
Dec 22, 2015 10.36 10.54 10.17 10.48 1,926,483 +0.13(+1.22%)
Dec 21, 2015 10.55 10.70 10.28 10.35 1,846,100 -0.23(-2.15%)
Dec 18, 2015 10.45 10.90 10.45 10.58 2,290,625 +0.05(+0.48%)
Dec 17, 2015 10.67 10.71 10.35 10.53 2,192,560 -0.19(-1.73%)
Dec 16, 2015 10.75 10.86 10.51 10.71 1,875,918 -0.16(-1.47%)
Dec 15, 2015 10.70 11.02 10.65 10.87 1,884,827 +0.32(+3.03%)
Dec 14, 2015 10.59 10.68 10.30 10.55 2,606,814 -0.11(-1.03%)
Dec 11, 2015 10.99 11.02 10.64 10.66 2,223,848 -0.52(-4.66%)
Dec 10, 2015 11.23 11.57 11.12 11.18 3,526,510 -0.25(-2.18%)
Dec 09, 2015 11.42 11.85 11.28 11.43 2,152,118 +0.06(+0.51%)
Dec 08, 2015 11.04 11.51 10.88 11.37 2,564,099 +0.08(+0.74%)
Dec 07, 2015 11.61 11.61 11.23 11.29 1,854,419 -0.62(-5.23%)
Dec 04, 2015 12.12 12.20 11.82 11.91 2,099,676 -0.43(-3.50%)
Dec 03, 2015 12.37 12.55 12.29 12.35 1,877,040 +0.11(+0.88%)
Dec 02, 2015 12.40 12.44 12.10 12.24 2,562,296 -0.32(-2.51%)
Dec 01, 2015 12.38 12.78 12.38 12.55 2,801,443 +0.26(+2.09%)
Nov 30, 2015 12.30 12.44 12.21 12.30 2,584,505 +0.04(+0.34%)
Nov 27, 2015 12.20 12.37 12.11 12.26 790,648 -0.16(-1.27%)
Nov 25, 2015 12.57 12.41 12.41 12.41 2,050,365 -0.27(-2.10%)
Nov 24, 2015 12.53 12.99 12.51 12.68 3,491,769 +0.28(+2.28%)
Nov 23, 2015 12.00 12.52 11.92 12.40 2,392,012 +0.22(+1.84%)
Nov 20, 2015 12.58 12.65 12.14 12.17 2,522,430 -0.37(-2.92%)
Nov 19, 2015 12.81 12.95 12.48 12.54 1,637,253 -0.35(-2.71%)
Nov 18, 2015 12.84 12.96 12.63 12.89 2,322,679 +0.17(+1.37%)
Nov 17, 2015 12.70 12.95 12.49 12.71 1,937,773 -0.04(-0.33%)
Nov 16, 2015 12.18 12.77 12.05 12.75 2,496,816 +0.58(+4.78%)
Nov 13, 2015 12.01 12.38 11.90 12.17 2,189,606 +0.09(+0.76%)
Nov 12, 2015 12.30 12.61 12.07 12.08 2,182,982 -0.49(-3.90%)
Nov 11, 2015 12.86 12.88 12.46 12.57 1,673,851 -0.29(-2.26%)
Nov 10, 2015 12.96 13.12 12.76 12.86 2,216,385 -0.21(-1.59%)
Nov 09, 2015 13.24 13.44 12.96 13.07 2,043,314 -0.16(-1.19%)
Nov 06, 2015 13.21 13.42 13.15 13.23 1,807,450 -0.17(-1.24%)
Nov 05, 2015 13.28 13.64 13.24 13.39 2,775,159 +0.00(+0.00%)
Nov 04, 2015 13.67 13.80 13.33 13.39 3,275,454 -0.35(-2.54%)
Nov 03, 2015 13.06 13.85 13.06 13.74 3,749,945 +0.74(+5.69%)
Nov 02, 2015 12.33 13.09 12.27 13.00 3,841,270 +0.61(+4.96%)
Oct 30, 2015 12.50 12.76 12.31 12.39 5,199,485 -0.07(-0.60%)
Oct 29, 2015 12.37 12.87 12.26 12.46 4,262,343 +0.37(+3.02%)
Oct 28, 2015 11.94 12.38 11.81 12.10 3,212,912 +0.25(+2.10%)
Oct 27, 2015 11.91 12.00 11.77 11.85 2,319,181 -0.30(-2.46%)
Oct 26, 2015 12.55 12.61 12.12 12.15 2,330,860 -0.39(-3.11%)
Oct 23, 2015 12.60 12.75 12.40 12.54 3,144,835 -0.16(-1.24%)
Oct 22, 2015 12.73 13.00 12.65 12.70 3,261,074 +0.11(+0.86%)
Oct 21, 2015 13.35 13.41 12.56 12.59 4,374,479 -0.85(-6.31%)
Oct 20, 2015 13.35 13.68 13.28 13.44 1,944,921 +0.08(+0.62%)
Oct 19, 2015 13.57 13.68 13.29 13.35 1,995,056 -0.43(-3.13%)
Oct 16, 2015 13.93 13.97 13.61 13.78 2,372,908 -0.04(-0.30%)
Oct 15, 2015 13.63 13.90 13.49 13.83 2,476,098 +0.12(+0.85%)
Oct 14, 2015 13.56 13.88 13.52 13.71 2,596,655 +0.15(+1.10%)
Oct 13, 2015 13.46 13.87 13.34 13.56 3,504,576 -0.22(-1.63%)
Oct 12, 2015 13.98 14.04 13.63 13.78 2,296,929 -0.28(-2.01%)
Oct 09, 2015 14.26 14.32 13.98 14.07 2,798,786 -0.12(-0.82%)
Oct 08, 2015 13.94 14.24 13.72 14.18 3,727,062 +0.32(+2.28%)
Oct 07, 2015 13.75 14.11 13.49 13.87 5,297,550 +0.37(+2.71%)
Oct 06, 2015 13.31 13.63 13.15 13.50 9,472,453 +0.25(+1.88%)
Oct 05, 2015 13.19 13.32 13.03 13.25 5,343,711 +0.49(+3.84%)
Oct 02, 2015 12.21 12.81 12.21 12.76 2,598,829 +0.42(+3.43%)
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.