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 27, 2013 24.68 24.92 24.53 24.74 1,167,136 -0.02(-0.10%)
Sep 26, 2013 24.61 25.08 24.60 24.77 673,378 +0.10(+0.40%)
Sep 25, 2013 24.99 24.99 24.62 24.67 1,157,561 -0.27(-1.09%)
Sep 24, 2013 24.50 25.04 24.48 24.94 1,159,715 +0.46(+1.88%)
Sep 23, 2013 24.36 24.55 24.19 24.48 655,800 -0.03(-0.13%)
Sep 20, 2013 24.78 24.79 24.45 24.51 697,427 -0.15(-0.60%)
Sep 19, 2013 24.63 24.79 24.52 24.66 868,394 +0.07(+0.30%)
Sep 18, 2013 24.17 24.81 24.02 24.59 910,358 +0.35(+1.46%)
Sep 17, 2013 24.35 24.43 24.18 24.23 1,320,014 -0.13(-0.54%)
Sep 16, 2013 24.39 24.61 24.27 24.36 749,077 +0.10(+0.41%)
Sep 13, 2013 24.18 24.41 24.18 24.27 803,674 +0.07(+0.31%)
Sep 12, 2013 24.60 24.61 24.18 24.19 1,103,261 -0.48(-1.96%)
Sep 11, 2013 24.64 24.68 24.42 24.68 731,423 -0.22(-0.89%)
Sep 10, 2013 24.77 24.96 24.50 24.90 1,234,188 +0.00(+0.00%)
Sep 09, 2013 24.42 25.04 24.39 24.90 1,096,416 +0.51(+2.09%)
Sep 06, 2013 24.70 24.70 24.26 24.39 1,089,291 +0.09(+0.37%)
Sep 05, 2013 24.06 24.34 23.99 24.30 674,328 +0.29(+1.20%)
Sep 04, 2013 23.86 24.16 23.73 24.01 1,273,965 +0.12(+0.52%)
Sep 03, 2013 23.76 23.90 23.63 23.89 1,033,154 +0.29(+1.22%)
Aug 30, 2013 23.86 23.93 23.58 23.60 1,102,160 -0.32(-1.34%)
Aug 29, 2013 24.09 24.09 23.81 23.92 1,056,531 -0.24(-0.99%)
Aug 28, 2013 23.61 24.19 23.56 24.16 1,304,971 +0.60(+2.54%)
Aug 27, 2013 23.44 23.88 23.38 23.56 1,483,825 +0.05(+0.21%)
Aug 26, 2013 23.59 23.63 23.39 23.51 606,425 -0.06(-0.24%)
Aug 23, 2013 23.61 23.69 23.49 23.57 1,028,065 +0.14(+0.60%)
Aug 22, 2013 23.09 23.53 23.08 23.43 2,022,790 +0.29(+1.24%)
Aug 21, 2013 23.17 23.32 23.04 23.14 2,298,750 -0.09(-0.39%)
Aug 20, 2013 23.14 23.33 23.01 23.23 3,585,030 -0.01(-0.04%)
Aug 19, 2013 23.64 23.64 23.21 23.24 1,308,040 -0.46(-1.94%)
Aug 16, 2013 23.30 23.85 23.26 23.70 2,053,843 +0.38(+1.62%)
Aug 15, 2013 23.13 23.40 22.99 23.32 1,112,205 +0.12(+0.50%)
Aug 14, 2013 23.36 23.41 23.10 23.21 1,704,568 -0.10(-0.42%)
Aug 13, 2013 23.31 23.44 23.12 23.31 1,649,809 +0.02(+0.07%)
Aug 12, 2013 23.73 23.82 23.16 23.29 2,515,323 -0.55(-2.31%)
Aug 09, 2013 23.50 23.91 23.41 23.84 1,696,099 +0.32(+1.36%)
Aug 08, 2013 23.52 23.61 23.27 23.52 2,167,692 +0.03(+0.14%)
Aug 07, 2013 23.81 23.95 23.48 23.49 1,233,541 -0.54(-2.26%)
Aug 06, 2013 23.95 24.12 23.79 24.03 1,126,991 +0.18(+0.76%)
Aug 05, 2013 24.12 24.24 23.83 23.85 819,960 -0.32(-1.32%)
Aug 02, 2013 24.27 24.36 24.09 24.17 756,122 -0.21(-0.84%)
Aug 01, 2013 24.46 24.54 24.33 24.37 953,797 +0.07(+0.27%)
Jul 31, 2013 24.41 24.50 24.19 24.31 1,499,674 -0.07(-0.27%)
Jul 30, 2013 24.49 24.54 24.25 24.37 1,380,849 -0.10(-0.40%)
Jul 29, 2013 24.32 24.53 24.14 24.47 1,208,885 +0.12(+0.51%)
Jul 26, 2013 24.46 24.56 24.23 24.35 1,265,345 -0.20(-0.80%)
Jul 25, 2013 24.34 24.64 24.18 24.55 1,837,883 +0.26(+1.08%)
Jul 24, 2013 25.10 25.14 24.18 24.28 2,291,310 -1.48(-5.74%)
Jul 23, 2013 25.88 25.92 25.74 25.76 633,463 -0.05(-0.19%)
Jul 22, 2013 25.74 25.95 25.56 25.81 1,534,489 +0.25(+1.00%)
Jul 19, 2013 25.67 25.76 25.46 25.56 966,890 -0.08(-0.32%)
Jul 18, 2013 25.72 25.85 25.61 25.64 907,385 +0.01(+0.03%)
Jul 17, 2013 25.49 25.83 25.39 25.63 858,529 +0.07(+0.29%)
Jul 16, 2013 25.58 25.68 25.17 25.56 1,241,160 +0.03(+0.13%)
Jul 15, 2013 25.59 25.72 25.46 25.52 616,525 -0.01(-0.03%)
Jul 12, 2013 25.69 25.89 25.36 25.53 1,156,957 -0.05(-0.19%)
Jul 11, 2013 25.10 25.59 25.00 25.58 1,527,177 +0.88(+3.56%)
Jul 10, 2013 24.74 24.91 24.41 24.70 1,531,324 +0.01(+0.03%)
Jul 09, 2013 24.00 24.73 23.99 24.69 2,551,999 +0.81(+3.40%)
Jul 08, 2013 23.84 23.93 23.66 23.88 2,422,436 +0.15(+0.62%)
Jul 05, 2013 23.64 23.75 23.40 23.73 999,898 +0.30(+1.26%)
Jul 03, 2013 23.51 23.59 23.40 23.44 596,096 -0.11(-0.45%)
Jul 02, 2013 23.39 23.61 23.31 23.54 1,098,674 +0.14(+0.60%)
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.