Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 26.05 26.62 26.05 26.51 1,284,253 +0.59(+2.28%)
Feb 27, 2014 25.82 25.93 25.74 25.92 852,653 +0.14(+0.54%)
Feb 26, 2014 25.82 25.89 25.66 25.78 1,007,512 -0.02(-0.08%)
Feb 25, 2014 26.07 26.07 25.79 25.80 1,075,066 -0.28(-1.07%)
Feb 24, 2014 25.90 26.31 25.63 26.08 1,161,600 +0.45(+1.76%)
Feb 21, 2014 25.59 25.86 25.52 25.63 874,709 +0.04(+0.16%)
Feb 20, 2014 25.73 25.73 25.52 25.59 1,244,202 -0.12(-0.47%)
Feb 19, 2014 25.80 26.03 25.67 25.71 2,480,112 -0.23(-0.89%)
Feb 18, 2014 25.94 26.03 25.78 25.94 1,226,926 +0.06(+0.23%)
Feb 14, 2014 26.14 25.88 25.88 25.88 1,304,000 -0.33(-1.26%)
Feb 13, 2014 26.66 26.68 26.03 26.21 1,613,973 -0.78(-2.89%)
Feb 12, 2014 26.75 27.01 26.71 26.99 1,089,575 +0.36(+1.35%)
Feb 11, 2014 26.36 26.73 26.31 26.63 1,184,450 +0.22(+0.83%)
Feb 10, 2014 26.53 26.53 26.32 26.41 1,238,645 -0.13(-0.49%)
Feb 07, 2014 26.72 26.84 26.45 26.54 2,028,873 -0.02(-0.08%)
Feb 06, 2014 26.04 26.61 25.96 26.56 1,204,871 +0.48(+1.84%)
Feb 05, 2014 25.80 26.13 25.69 26.08 1,751,186 +0.20(+0.77%)
Feb 04, 2014 25.76 25.95 25.73 25.88 1,032,038 +0.17(+0.66%)
Feb 03, 2014 26.17 26.26 25.67 25.71 2,040,803 -0.44(-1.68%)
Jan 31, 2014 25.85 26.37 25.76 26.15 1,798,579 +0.00(+0.00%)
Jan 30, 2014 26.04 26.34 25.85 26.15 1,319,847 +0.25(+0.97%)
Jan 29, 2014 25.94 26.00 25.74 25.90 2,221,365 -0.13(-0.50%)
Jan 28, 2014 25.89 26.09 25.81 26.03 1,210,561 +0.06(+0.23%)
Jan 27, 2014 26.33 26.38 25.97 25.97 1,302,250 -0.33(-1.25%)
Jan 24, 2014 26.54 26.61 26.24 26.30 1,052,893 -0.32(-1.20%)
Jan 23, 2014 26.63 26.64 26.47 26.62 1,081,790 -0.15(-0.56%)
Jan 22, 2014 26.93 26.95 26.66 26.77 1,165,080 -0.13(-0.48%)
Jan 21, 2014 27.13 27.14 26.75 26.90 800,607 -0.02(-0.07%)
Jan 17, 2014 26.99 26.92 26.92 26.92 1,365,100 -0.14(-0.52%)
Jan 16, 2014 27.11 27.25 27.00 27.06 997,038 +0.02(+0.07%)
Jan 15, 2014 27.06 27.17 26.92 27.04 1,740,934 -0.02(-0.07%)
Jan 14, 2014 27.39 27.45 27.02 27.06 1,420,357 -0.36(-1.31%)
Jan 13, 2014 27.50 27.56 27.35 27.42 1,107,265 -0.04(-0.15%)
Jan 10, 2014 27.41 27.56 27.25 27.46 980,374 -0.01(-0.04%)
Jan 09, 2014 27.51 27.59 27.35 27.47 1,720,679 -0.11(-0.40%)
Jan 08, 2014 27.84 27.84 27.50 27.58 1,473,997 -0.25(-0.90%)
Jan 07, 2014 27.77 27.96 27.65 27.83 1,154,766 +0.06(+0.22%)
Jan 06, 2014 28.07 28.08 27.69 27.77 925,766 -0.37(-1.31%)
Jan 03, 2014 28.36 28.45 28.07 28.14 925,513 -0.16(-0.57%)
Jan 02, 2014 28.45 28.58 28.19 28.30 1,361,250 -0.35(-1.22%)
Dec 31, 2013 28.38 28.65 28.65 28.65 1,123,800 +0.22(+0.77%)
Dec 30, 2013 28.17 28.45 28.13 28.43 801,402 +0.24(+0.85%)
Dec 27, 2013 28.13 28.25 27.97 28.19 1,135,805 +0.13(+0.46%)
Dec 26, 2013 28.26 28.40 27.98 28.06 822,169 -0.13(-0.46%)
Dec 24, 2013 28.04 28.27 27.97 28.19 980,635 +0.20(+0.71%)
Dec 23, 2013 28.22 28.25 27.94 27.99 1,229,721 +0.01(+0.04%)
Dec 20, 2013 28.09 28.37 27.96 27.98 1,320,097 -0.14(-0.50%)
Dec 19, 2013 28.09 28.31 28.01 28.12 3,014,610 +0.01(+0.04%)
Dec 18, 2013 27.71 28.25 27.60 28.11 1,425,006 +0.40(+1.44%)
Dec 17, 2013 28.03 28.18 27.64 27.71 1,478,907 -0.35(-1.25%)
Dec 16, 2013 28.31 28.42 28.04 28.06 798,688 -0.11(-0.39%)
Dec 13, 2013 28.03 28.20 27.86 28.17 840,069 +0.08(+0.28%)
Dec 12, 2013 28.51 28.53 28.02 28.09 1,679,344 -0.42(-1.47%)
Dec 11, 2013 29.36 29.37 28.51 28.51 1,399,143 -0.92(-3.13%)
Dec 10, 2013 29.53 29.74 29.40 29.43 846,630 -0.08(-0.27%)
Dec 09, 2013 29.33 29.67 29.08 29.51 1,167,818 +0.28(+0.96%)
Dec 06, 2013 29.15 29.58 29.15 29.23 841,386 -0.10(-0.34%)
Dec 05, 2013 29.20 29.79 29.15 29.33 703,153 +0.04(+0.14%)
Dec 04, 2013 29.21 29.31 28.91 29.29 883,485 +0.08(+0.27%)
Dec 03, 2013 29.21 29.44 28.97 29.21 844,937 -0.12(-0.41%)
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.