Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.51 13.98 13.46 13.67 4,423,834 +1.19(+9.57%)
Nov 29, 2016 12.38 12.57 12.32 12.47 2,241,908 -0.34(-2.62%)
Nov 28, 2016 13.08 13.21 12.79 12.81 2,121,008 -0.27(-2.10%)
Nov 25, 2016 13.19 13.27 12.99 13.08 481,286 -0.20(-1.53%)
Nov 23, 2016 13.29 13.29 13.29 0 -0.01(-0.07%)
Nov 22, 2016 13.56 13.61 13.14 13.29 1,487,613 -0.25(-1.83%)
Nov 21, 2016 13.15 13.56 13.13 13.54 1,392,442 +0.71(+5.51%)
Nov 18, 2016 12.80 12.99 12.72 12.84 865,597 +0.04(+0.35%)
Nov 17, 2016 13.08 13.24 12.77 12.79 1,560,222 -0.15(-1.16%)
Nov 16, 2016 12.88 13.13 12.76 12.94 1,314,537 -0.03(-0.21%)
Nov 15, 2016 12.61 13.08 12.58 12.97 1,273,541 +0.56(+4.49%)
Nov 14, 2016 12.38 12.43 12.04 12.41 1,454,535 +0.04(+0.29%)
Nov 11, 2016 12.33 12.43 12.10 12.38 1,436,830 -0.09(-0.71%)
Nov 10, 2016 12.61 12.74 12.45 12.46 1,329,187 -0.26(-2.01%)
Nov 09, 2016 12.37 12.75 12.22 12.72 1,643,630 +0.32(+2.57%)
Nov 08, 2016 12.30 12.57 12.29 12.40 1,812,168 -0.02(-0.14%)
Nov 07, 2016 12.33 12.49 12.23 12.42 1,734,223 +0.25(+2.03%)
Nov 04, 2016 12.03 12.23 11.81 12.17 2,108,032 +0.04(+0.36%)
Nov 03, 2016 12.46 12.51 12.08 12.13 2,112,789 -0.28(-2.28%)
Nov 02, 2016 12.54 12.76 12.41 12.41 2,266,184 -0.34(-2.70%)
Nov 01, 2016 12.86 12.93 12.53 12.76 2,983,670 -0.01(-0.07%)
Oct 31, 2016 13.08 13.13 12.70 12.76 2,522,127 -0.46(-3.48%)
Oct 28, 2016 13.68 13.76 13.17 13.22 2,815,430 -0.46(-3.36%)
Oct 27, 2016 13.42 14.11 13.42 13.68 3,533,231 +0.33(+2.45%)
Oct 26, 2016 13.32 13.49 13.20 13.36 2,501,889 -0.18(-1.31%)
Oct 25, 2016 13.66 13.88 13.53 13.53 1,727,284 -0.12(-0.91%)
Oct 24, 2016 13.82 13.82 13.50 13.66 1,703,223 -0.20(-1.47%)
Oct 21, 2016 13.56 14.00 13.45 13.86 2,562,208 +0.17(+1.23%)
Oct 20, 2016 13.67 13.78 13.47 13.69 1,818,974 -0.11(-0.77%)
Oct 19, 2016 13.76 14.01 13.66 13.80 1,823,647 +0.13(+0.97%)
Oct 18, 2016 13.82 13.83 13.53 13.67 1,691,345 +0.02(+0.13%)
Oct 17, 2016 13.79 13.84 13.60 13.65 1,357,614 -0.16(-1.15%)
Oct 14, 2016 13.85 14.04 13.64 13.81 1,926,257 +0.10(+0.71%)
Oct 13, 2016 13.43 13.81 13.26 13.71 2,043,653 +0.18(+1.31%)
Oct 12, 2016 13.52 13.66 13.41 13.53 1,848,243 -0.09(-0.65%)
Oct 11, 2016 13.47 13.64 13.37 13.62 2,174,468 +0.06(+0.46%)
Oct 10, 2016 13.38 13.62 13.38 13.56 1,465,718 +0.39(+2.95%)
Oct 07, 2016 13.39 13.40 13.06 13.17 1,921,024 -0.20(-1.52%)
Oct 06, 2016 13.14 13.47 13.10 13.37 3,252,550 +0.36(+2.79%)
Oct 05, 2016 12.83 13.21 12.82 13.01 1,681,805 +0.36(+2.86%)
Oct 04, 2016 12.75 12.86 12.43 12.65 2,487,993 -0.05(-0.42%)
Oct 03, 2016 12.74 12.84 12.34 12.70 2,424,950 +0.00(+0.00%)
Sep 30, 2016 12.79 12.87 12.48 12.70 2,920,298 +0.06(+0.49%)
Sep 29, 2016 12.42 12.94 12.39 12.64 4,957,235 +0.30(+2.44%)
Sep 28, 2016 11.66 12.36 11.43 12.34 4,305,391 +0.76(+6.56%)
Sep 27, 2016 11.69 11.72 11.54 11.58 1,530,350 -0.28(-2.38%)
Sep 26, 2016 12.05 12.11 11.85 11.86 961,773 -0.10(-0.81%)
Sep 23, 2016 12.18 12.23 11.90 11.96 1,229,115 -0.30(-2.45%)
Sep 22, 2016 12.32 12.46 12.25 12.26 1,519,727 +0.19(+1.54%)
Sep 21, 2016 11.85 12.07 11.79 12.07 1,584,770 +0.34(+2.94%)
Sep 20, 2016 11.85 11.97 11.72 11.73 1,609,605 -0.15(-1.27%)
Sep 19, 2016 12.13 12.23 11.86 11.88 1,697,221 -0.09(-0.74%)
Sep 16, 2016 11.83 12.02 11.82 11.97 1,095,668 -0.08(-0.66%)
Sep 15, 2016 11.92 12.23 11.92 12.05 1,598,552 +0.14(+1.19%)
Sep 14, 2016 12.05 12.23 11.85 11.91 2,614,910 -0.26(-2.11%)
Sep 13, 2016 12.50 12.50 12.00 12.16 2,124,673 -0.57(-4.46%)
Sep 12, 2016 12.70 12.85 12.53 12.73 2,194,308 -0.19(-1.43%)
Sep 09, 2016 13.23 13.23 12.82 12.92 1,626,765 -0.57(-4.25%)
Sep 08, 2016 12.98 13.53 12.87 13.49 3,025,949 +0.63(+4.94%)
Sep 07, 2016 13.06 13.10 12.82 12.85 1,681,848 -0.18(-1.35%)
Sep 06, 2016 13.17 13.19 12.92 13.03 2,169,530 -0.06(-0.47%)
Sep 02, 2016 13.04 13.09 13.09 13.09 2,946,879 +0.21(+1.64%)
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.