Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.09 12.22 11.98 12.18 1,807,394 +0.05(+0.44%)
Jun 29, 2016 11.88 12.23 11.88 12.13 1,841,783 +0.39(+3.30%)
Jun 28, 2016 11.91 12.15 11.72 11.74 2,028,003 +0.24(+2.07%)
Jun 27, 2016 11.92 12.15 11.37 11.50 3,715,281 -0.61(-5.02%)
Jun 24, 2016 12.01 12.63 11.91 12.11 2,622,780 -0.83(-6.40%)
Jun 23, 2016 12.75 12.95 12.64 12.94 1,512,047 +0.44(+3.53%)
Jun 22, 2016 13.00 13.02 12.44 12.50 2,160,407 -0.41(-3.21%)
Jun 21, 2016 12.76 13.07 12.68 12.91 1,747,963 +0.08(+0.62%)
Jun 20, 2016 12.61 12.96 12.61 12.83 1,659,221 +0.45(+3.63%)
Jun 17, 2016 12.27 12.68 12.20 12.38 1,870,920 +0.26(+2.18%)
Jun 16, 2016 12.42 12.45 11.93 12.12 3,212,854 -0.47(-3.71%)
Jun 15, 2016 12.75 12.88 12.59 12.59 1,376,898 -0.28(-2.19%)
Jun 14, 2016 12.97 13.18 12.74 12.87 1,613,377 -0.18(-1.35%)
Jun 13, 2016 12.92 13.30 12.86 13.04 3,181,380 +0.10(+0.74%)
Jun 10, 2016 13.20 13.37 12.93 12.95 1,734,038 -0.40(-2.96%)
Jun 09, 2016 13.67 13.83 13.23 13.34 2,608,754 -0.47(-3.37%)
Jun 08, 2016 14.50 14.56 13.73 13.81 3,319,608 -0.54(-3.74%)
Jun 07, 2016 13.79 14.38 13.75 14.35 2,486,453 +0.72(+5.29%)
Jun 06, 2016 13.56 13.71 13.48 13.63 1,919,550 +0.20(+1.51%)
Jun 03, 2016 13.51 13.70 13.34 13.42 1,729,518 +0.04(+0.33%)
Jun 02, 2016 13.19 13.43 13.08 13.38 1,852,709 -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.