Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.18 14.27 13.95 14.20 1,536,685 -0.01(-0.06%)
May 28, 2015 14.04 14.21 13.98 14.21 2,309,034 +0.07(+0.49%)
May 27, 2015 14.27 14.38 14.12 14.14 2,146,642 -0.20(-1.38%)
May 26, 2015 14.55 14.67 14.25 14.34 2,090,126 -0.60(-4.03%)
May 22, 2015 14.55 14.94 14.94 14.94 2,008,781 +0.21(+1.40%)
May 21, 2015 14.64 14.83 14.47 14.73 1,137,549 +0.17(+1.18%)
May 20, 2015 14.70 14.85 14.57 14.56 2,146,633 +0.14(+0.96%)
May 19, 2015 14.43 14.50 14.30 14.42 1,290,074 -0.22(-1.53%)
May 18, 2015 14.82 14.82 14.52 14.65 980,188 -0.22(-1.51%)
May 15, 2015 14.63 14.92 14.54 14.87 1,721,276 +0.09(+0.64%)
May 14, 2015 14.79 14.84 14.54 14.78 1,912,415 +0.11(+0.76%)
May 13, 2015 14.99 15.05 14.55 14.67 2,168,069 -0.18(-1.22%)
May 12, 2015 14.95 15.12 14.83 14.85 2,208,034 -0.05(-0.35%)
May 11, 2015 15.04 15.09 14.81 14.90 2,212,445 -0.12(-0.80%)
May 08, 2015 15.08 15.11 14.69 15.02 2,996,153 +0.24(+1.63%)
May 07, 2015 14.86 15.12 14.48 14.78 5,133,828 -0.15(-0.98%)
May 06, 2015 15.79 15.85 14.75 14.92 4,815,835 -0.93(-5.87%)
May 05, 2015 16.45 16.60 15.80 15.85 1,959,330 -0.40(-2.44%)
May 04, 2015 16.43 16.53 16.24 16.25 1,573,695 -0.09(-0.58%)
May 01, 2015 16.15 16.38 16.05 16.34 1,818,402 +0.14(+0.85%)
Apr 30, 2015 16.23 16.37 15.76 16.21 3,363,124 +0.00(+0.00%)
Apr 29, 2015 16.28 16.60 16.16 16.21 2,181,228 -0.34(-2.03%)
Apr 28, 2015 16.48 16.67 16.45 16.54 1,927,272 +0.02(+0.10%)
Apr 27, 2015 16.73 16.73 16.40 16.53 1,613,338 +0.03(+0.16%)
Apr 24, 2015 16.59 16.68 16.35 16.50 1,448,437 -0.09(-0.57%)
Apr 23, 2015 16.29 16.98 16.13 16.59 3,419,417 +0.46(+2.88%)
Apr 22, 2015 16.14 16.30 15.83 16.13 1,724,566 +0.09(+0.54%)
Apr 21, 2015 16.26 16.34 15.84 16.04 1,494,931 -0.28(-1.74%)
Apr 20, 2015 16.23 16.57 16.21 16.33 2,294,845 +0.09(+0.58%)
Apr 17, 2015 16.20 16.33 16.05 16.23 1,837,594 -0.04(-0.26%)
Apr 16, 2015 16.45 16.49 16.00 16.28 3,173,017 -0.14(-0.84%)
Apr 15, 2015 15.81 16.90 15.81 16.41 4,374,021 +0.74(+4.73%)
Apr 14, 2015 15.38 15.77 15.35 15.67 2,120,070 +0.50(+3.29%)
Apr 13, 2015 15.27 15.35 15.07 15.17 919,443 +0.01(+0.06%)
Apr 10, 2015 15.26 15.29 14.92 15.17 1,899,444 +0.05(+0.34%)
Apr 09, 2015 15.00 15.24 14.98 15.11 1,691,416 +0.15(+1.04%)
Apr 08, 2015 15.51 15.54 14.85 14.96 2,226,889 -0.46(-3.01%)
Apr 07, 2015 15.14 15.64 15.08 15.42 2,357,452 +0.25(+1.65%)
Apr 06, 2015 15.29 15.35 15.08 15.17 1,964,641 +0.14(+0.92%)
Apr 02, 2015 14.75 15.04 15.04 15.04 3,760,934 +0.30(+2.05%)
Apr 01, 2015 14.66 14.81 14.55 14.73 4,095,808 +0.20(+1.36%)
Mar 31, 2015 14.42 14.68 14.37 14.54 2,833,118 -0.08(-0.53%)
Mar 30, 2015 14.15 14.67 14.11 14.61 4,969,058 +0.47(+3.35%)
Mar 27, 2015 14.44 14.49 14.06 14.14 2,189,105 -0.40(-2.78%)
Mar 26, 2015 15.00 15.29 14.53 14.55 2,259,135 -0.25(-1.69%)
Mar 25, 2015 14.98 15.06 14.70 14.79 1,982,134 -0.10(-0.69%)
Mar 24, 2015 14.74 14.93 14.51 14.90 1,799,819 +0.25(+1.70%)
Mar 23, 2015 14.44 14.73 14.40 14.65 1,601,047 +0.24(+1.67%)
Mar 20, 2015 14.30 14.46 14.27 14.41 2,745,858 +0.33(+2.32%)
Mar 19, 2015 14.69 14.72 14.07 14.08 2,150,552 -0.97(-6.46%)
Mar 18, 2015 14.37 15.19 14.26 15.05 2,106,609 +0.61(+4.23%)
Mar 17, 2015 14.22 14.55 14.08 14.44 1,852,387 +0.07(+0.48%)
Mar 16, 2015 14.10 14.37 14.03 14.37 2,541,732 +0.03(+0.24%)
Mar 13, 2015 14.30 14.37 14.09 14.34 1,676,133 -0.16(-1.13%)
Mar 12, 2015 14.95 14.95 14.49 14.50 2,534,431 -0.26(-1.75%)
Mar 11, 2015 14.57 14.80 14.48 14.76 2,663,790 +0.02(+0.12%)
Mar 10, 2015 14.86 14.98 14.59 14.74 2,453,292 -0.25(-1.67%)
Mar 09, 2015 15.23 15.37 14.89 14.99 2,916,154 -0.04(-0.29%)
Mar 06, 2015 15.15 15.29 14.94 15.04 1,765,515 -0.24(-1.58%)
Mar 05, 2015 15.36 15.38 15.15 15.28 2,329,598 -0.08(-0.50%)
Mar 04, 2015 15.12 15.44 15.02 15.35 4,426,813 +0.30(+2.00%)
Mar 03, 2015 14.80 15.20 14.68 15.05 3,192,065 +0.40(+2.70%)
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.