Cenovus Energy Inc (NY: CVE )

17.05 +0.43 (+2.62%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.10 12.23 11.98 12.18 1,806,887 +0.05(+0.44%)
Jun 29, 2016 11.88 12.24 11.88 12.13 1,841,266 +0.39(+3.30%)
Jun 28, 2016 11.91 12.16 11.72 11.74 2,027,434 +0.24(+2.07%)
Jun 27, 2016 11.92 12.15 11.37 11.51 3,714,240 -0.61(-5.02%)
Jun 24, 2016 12.02 12.63 11.91 12.11 2,622,045 -0.83(-6.40%)
Jun 23, 2016 12.76 12.95 12.64 12.94 1,511,623 +0.44(+3.53%)
Jun 22, 2016 13.00 13.02 12.44 12.50 2,159,802 -0.41(-3.21%)
Jun 21, 2016 12.77 13.07 12.69 12.92 1,747,474 +0.08(+0.62%)
Jun 20, 2016 12.62 12.96 12.62 12.84 1,658,756 +0.45(+3.63%)
Jun 17, 2016 12.27 12.69 12.20 12.39 1,870,396 +0.26(+2.18%)
Jun 16, 2016 12.42 12.46 11.94 12.12 3,211,954 -0.47(-3.71%)
Jun 15, 2016 12.76 12.88 12.59 12.59 1,376,512 -0.28(-2.19%)
Jun 14, 2016 12.98 13.18 12.74 12.87 1,612,925 -0.18(-1.35%)
Jun 13, 2016 12.92 13.31 12.86 13.05 3,180,489 +0.10(+0.74%)
Jun 10, 2016 13.21 13.37 12.93 12.95 1,733,552 -0.40(-2.96%)
Jun 09, 2016 13.67 13.83 13.23 13.35 2,608,023 -0.47(-3.37%)
Jun 08, 2016 14.51 14.56 13.73 13.81 3,318,678 -0.54(-3.74%)
Jun 07, 2016 13.80 14.39 13.75 14.35 2,485,757 +0.72(+5.29%)
Jun 06, 2016 13.57 13.72 13.49 13.63 1,919,013 +0.20(+1.51%)
Jun 03, 2016 13.52 13.71 13.35 13.43 1,729,033 +0.04(+0.33%)
Jun 02, 2016 13.20 13.44 13.08 13.38 1,852,190 -0.02(-0.13%)
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.