Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 13.50 13.98 13.46 13.66 4,425,074 +1.19(+9.57%)
Nov 29, 2016 12.37 12.56 12.32 12.47 2,242,536 -0.34(-2.62%)
Nov 28, 2016 13.08 13.20 12.79 12.81 2,121,602 -0.27(-2.09%)
Nov 25, 2016 13.19 13.26 12.99 13.08 481,421 -0.20(-1.53%)
Nov 23, 2016 13.28 13.28 13.28 0 -0.01(-0.07%)
Nov 22, 2016 13.56 13.61 13.13 13.29 1,488,030 -0.25(-1.83%)
Nov 21, 2016 13.15 13.56 13.12 13.54 1,392,832 +0.71(+5.51%)
Nov 18, 2016 12.80 12.99 12.72 12.83 865,840 +0.04(+0.35%)
Nov 17, 2016 13.08 13.24 12.77 12.79 1,560,659 -0.15(-1.16%)
Nov 16, 2016 12.88 13.12 12.75 12.94 1,314,906 -0.03(-0.20%)
Nov 15, 2016 12.61 13.08 12.58 12.96 1,273,898 +0.56(+4.49%)
Nov 14, 2016 12.37 12.43 12.03 12.41 1,454,943 +0.04(+0.29%)
Nov 11, 2016 12.33 12.43 12.09 12.37 1,437,233 -0.09(-0.71%)
Nov 10, 2016 12.61 12.73 12.44 12.46 1,329,560 -0.26(-2.02%)
Nov 09, 2016 12.36 12.74 12.21 12.72 1,644,091 +0.32(+2.57%)
Nov 08, 2016 12.29 12.57 12.28 12.40 1,812,676 -0.02(-0.14%)
Nov 07, 2016 12.33 12.49 12.23 12.42 1,734,709 +0.25(+2.03%)
Nov 04, 2016 12.03 12.22 11.81 12.17 2,108,623 +0.04(+0.36%)
Nov 03, 2016 12.45 12.50 12.08 12.12 2,113,381 -0.28(-2.28%)
Nov 02, 2016 12.54 12.75 12.41 12.41 2,266,820 -0.34(-2.70%)
Nov 01, 2016 12.86 12.93 12.52 12.75 2,984,506 -0.01(-0.07%)
Oct 31, 2016 13.08 13.12 12.70 12.76 2,522,834 -0.46(-3.48%)
Oct 28, 2016 13.68 13.76 13.17 13.22 2,816,219 -0.46(-3.36%)
Oct 27, 2016 13.41 14.10 13.41 13.68 3,534,221 +0.33(+2.45%)
Oct 26, 2016 13.32 13.49 13.19 13.35 2,502,590 -0.18(-1.31%)
Oct 25, 2016 13.65 13.87 13.53 13.53 1,727,768 -0.12(-0.91%)
Oct 24, 2016 13.81 13.81 13.49 13.65 1,703,701 -0.20(-1.47%)
Oct 21, 2016 13.56 14.00 13.44 13.86 2,562,926 +0.17(+1.23%)
Oct 20, 2016 13.66 13.77 13.47 13.69 1,819,484 -0.11(-0.77%)
Oct 19, 2016 13.76 14.01 13.65 13.79 1,824,158 +0.13(+0.97%)
Oct 18, 2016 13.81 13.83 13.53 13.66 1,691,819 +0.02(+0.13%)
Oct 17, 2016 13.79 13.84 13.60 13.64 1,357,994 -0.16(-1.15%)
Oct 14, 2016 13.85 14.03 13.64 13.80 1,926,797 +0.10(+0.71%)
Oct 13, 2016 13.42 13.80 13.26 13.71 2,044,226 +0.18(+1.31%)
Oct 12, 2016 13.51 13.65 13.41 13.53 1,848,761 -0.09(-0.65%)
Oct 11, 2016 13.47 13.64 13.37 13.62 2,175,077 +0.06(+0.46%)
Oct 10, 2016 13.38 13.62 13.38 13.56 1,466,129 +0.39(+2.95%)
Oct 07, 2016 13.39 13.40 13.05 13.17 1,921,562 -0.20(-1.52%)
Oct 06, 2016 13.14 13.47 13.10 13.37 3,253,462 +0.36(+2.79%)
Oct 05, 2016 12.82 13.20 12.81 13.01 1,682,277 +0.36(+2.86%)
Oct 04, 2016 12.74 12.86 12.43 12.65 2,488,690 -0.05(-0.42%)
Oct 03, 2016 12.73 12.84 12.34 12.70 2,425,630 +0.00(+0.00%)
Sep 30, 2016 12.79 12.87 12.48 12.70 2,921,116 +0.06(+0.49%)
Sep 29, 2016 12.42 12.94 12.39 12.64 4,958,625 +0.30(+2.43%)
Sep 28, 2016 11.66 12.35 11.43 12.34 4,306,598 +0.76(+6.56%)
Sep 27, 2016 11.68 11.72 11.54 11.58 1,530,779 -0.28(-2.38%)
Sep 26, 2016 12.05 12.11 11.84 11.86 962,043 -0.10(-0.81%)
Sep 23, 2016 12.18 12.23 11.90 11.96 1,229,460 -0.30(-2.45%)
Sep 22, 2016 12.32 12.46 12.25 12.26 1,520,154 +0.19(+1.54%)
Sep 21, 2016 11.85 12.07 11.79 12.07 1,585,215 +0.34(+2.94%)
Sep 20, 2016 11.84 11.97 11.72 11.73 1,610,056 -0.15(-1.26%)
Sep 19, 2016 12.12 12.22 11.86 11.88 1,697,697 -0.09(-0.74%)
Sep 16, 2016 11.82 12.02 11.82 11.97 1,095,975 -0.08(-0.66%)
Sep 15, 2016 11.92 12.23 11.92 12.05 1,599,001 +0.14(+1.19%)
Sep 14, 2016 12.05 12.22 11.85 11.90 2,615,643 -0.26(-2.11%)
Sep 13, 2016 12.50 12.50 12.00 12.16 2,125,269 -0.57(-4.46%)
Sep 12, 2016 12.69 12.85 12.52 12.73 2,194,923 -0.19(-1.43%)
Sep 09, 2016 13.23 13.23 12.82 12.91 1,627,221 -0.57(-4.25%)
Sep 08, 2016 12.97 13.53 12.87 13.49 3,026,797 +0.63(+4.94%)
Sep 07, 2016 13.05 13.10 12.82 12.85 1,682,320 -0.18(-1.35%)
Sep 06, 2016 13.17 13.19 12.91 13.03 2,170,138 -0.06(-0.47%)
Sep 02, 2016 13.04 13.09 13.09 13.09 2,947,705 +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.