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 (%)
Jul 31, 2014 25.19 25.53 24.99 25.21 2,413,109 -0.11(-0.42%)
Jul 30, 2014 25.65 25.74 25.04 25.32 1,770,517 +0.51(+2.05%)
Jul 29, 2014 24.81 25.05 24.81 24.81 1,029,955 -0.05(-0.20%)
Jul 28, 2014 25.07 25.09 24.78 24.86 1,020,915 -0.21(-0.82%)
Jul 25, 2014 25.23 25.33 25.02 25.06 964,594 -0.46(-1.80%)
Jul 24, 2014 25.39 25.57 25.30 25.52 854,532 +0.08(+0.32%)
Jul 23, 2014 25.41 25.46 25.28 25.44 799,560 +0.11(+0.42%)
Jul 22, 2014 25.28 25.48 25.26 25.33 1,028,930 +0.04(+0.16%)
Jul 21, 2014 25.45 25.54 25.17 25.29 1,107,884 -0.26(-1.03%)
Jul 18, 2014 25.30 25.64 25.26 25.56 836,057 +0.25(+0.97%)
Jul 17, 2014 25.77 25.86 25.26 25.31 915,391 -0.43(-1.66%)
Jul 16, 2014 25.56 25.81 25.51 25.74 873,655 +0.24(+0.93%)
Jul 15, 2014 25.80 25.83 25.17 25.50 1,148,164 -0.47(-1.80%)
Jul 14, 2014 25.76 25.98 25.74 25.97 850,845 +0.24(+0.93%)
Jul 11, 2014 25.98 26.07 25.68 25.73 1,399,860 -0.35(-1.35%)
Jul 10, 2014 25.92 26.10 25.80 26.08 761,905 -0.10(-0.38%)
Jul 09, 2014 26.16 26.28 25.97 26.18 694,525 -0.02(-0.06%)
Jul 08, 2014 26.09 26.24 25.90 26.20 1,205,872 -0.12(-0.47%)
Jul 07, 2014 26.59 26.61 26.02 26.32 1,319,957 -0.39(-1.48%)
Jul 03, 2014 26.70 26.71 26.71 26.71 556,881 +0.02(+0.09%)
Jul 02, 2014 26.65 26.80 26.53 26.69 947,217 -0.06(-0.21%)
Jul 01, 2014 26.66 26.80 26.57 26.75 762,163 +0.16(+0.62%)
Jun 30, 2014 26.45 26.64 26.22 26.58 1,069,170 +0.08(+0.31%)
Jun 27, 2014 26.32 26.53 26.22 26.50 826,154 +0.22(+0.84%)
Jun 26, 2014 25.88 26.29 25.64 26.28 1,021,490 +0.44(+1.68%)
Jun 25, 2014 25.92 26.26 25.84 25.84 1,225,352 -0.08(-0.32%)
Jun 24, 2014 26.41 26.50 25.80 25.92 2,229,136 -0.49(-1.87%)
Jun 23, 2014 26.13 26.44 26.10 26.42 1,037,082 +0.30(+1.13%)
Jun 20, 2014 25.94 26.15 25.77 26.12 1,114,893 +0.40(+1.56%)
Jun 19, 2014 25.70 25.90 25.53 25.72 1,065,691 +0.02(+0.06%)
Jun 18, 2014 25.69 25.79 25.55 25.70 1,173,565 +0.01(+0.03%)
Jun 17, 2014 25.88 25.90 25.51 25.69 1,041,528 -0.24(-0.92%)
Jun 16, 2014 25.83 26.26 25.80 25.93 1,364,943 +0.06(+0.22%)
Jun 13, 2014 25.42 25.91 25.41 25.88 1,480,704 +0.53(+2.11%)
Jun 12, 2014 24.61 25.48 24.60 25.34 2,226,244 +0.84(+3.42%)
Jun 11, 2014 24.45 24.53 24.32 24.50 835,965 -0.12(-0.50%)
Jun 10, 2014 24.47 24.66 24.32 24.63 1,512,359 +0.27(+1.11%)
Jun 06, 2014 24.28 24.39 24.26 24.36 1,073,479 +0.01(+0.03%)
Jun 05, 2014 24.44 24.46 24.24 24.35 802,804 -0.08(-0.34%)
Jun 04, 2014 24.45 24.52 24.24 24.43 888,590 -0.03(-0.13%)
Jun 03, 2014 24.17 24.50 24.17 24.46 1,772,418 +0.25(+1.02%)
Jun 02, 2014 24.33 24.42 24.07 24.22 1,450,849 -0.25(-1.01%)
May 30, 2014 23.98 24.53 23.86 24.46 1,427,686 +0.44(+1.81%)
May 29, 2014 24.00 24.12 23.76 24.03 745,634 +0.15(+0.62%)
May 28, 2014 23.78 23.97 23.61 23.88 947,566 +0.10(+0.41%)
May 27, 2014 24.08 24.12 23.67 23.78 972,477 -0.25(-1.06%)
May 23, 2014 24.02 24.04 24.04 24.04 675,248 +0.02(+0.07%)
May 22, 2014 23.83 24.02 23.61 24.02 586,198 +0.21(+0.90%)
May 21, 2014 23.61 23.84 23.54 23.81 957,862 +0.20(+0.83%)
May 20, 2014 23.86 23.89 23.49 23.61 1,388,832 -0.34(-1.41%)
May 19, 2014 23.76 23.99 23.76 23.95 893,539 +0.19(+0.80%)
May 16, 2014 23.73 23.92 23.63 23.76 1,612,148 +0.12(+0.52%)
May 15, 2014 23.80 23.81 23.46 23.63 794,454 -0.14(-0.59%)
May 14, 2014 23.89 23.94 23.72 23.77 959,225 -0.07(-0.28%)
May 13, 2014 23.66 23.90 23.47 23.84 716,913 +0.24(+1.01%)
May 12, 2014 23.63 23.77 23.43 23.60 700,291 +0.14(+0.60%)
May 09, 2014 23.35 23.49 23.28 23.46 832,696 +0.03(+0.14%)
May 08, 2014 23.96 23.99 23.36 23.43 1,083,755 -0.48(-2.03%)
May 07, 2014 24.13 24.14 23.88 23.91 1,008,210 -0.18(-0.75%)
May 06, 2014 24.04 24.12 23.90 24.09 870,646 +0.16(+0.69%)
May 05, 2014 24.27 24.30 23.90 23.93 1,077,095 -0.44(-1.79%)
May 02, 2014 23.96 24.42 23.93 24.36 1,030,124 +0.34(+1.40%)
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.