Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.99 13.45 12.95 13.14 4,600,226 +1.15(+9.57%)
Nov 29, 2016 11.90 12.08 11.85 11.99 2,331,299 -0.32(-2.62%)
Nov 28, 2016 12.58 12.70 12.30 12.32 2,205,579 -0.26(-2.09%)
Nov 25, 2016 12.68 12.76 12.50 12.58 500,476 -0.20(-1.53%)
Nov 23, 2016 12.78 12.78 12.78 0 -0.01(-0.07%)
Nov 22, 2016 13.04 13.09 12.63 12.79 1,546,929 -0.24(-1.83%)
Nov 21, 2016 12.65 13.04 12.62 13.02 1,447,963 +0.68(+5.51%)
Nov 18, 2016 12.31 12.50 12.23 12.34 900,111 +0.04(+0.35%)
Nov 17, 2016 12.58 12.73 12.28 12.30 1,622,433 -0.14(-1.16%)
Nov 16, 2016 12.39 12.62 12.27 12.45 1,366,952 -0.03(-0.20%)
Nov 15, 2016 12.13 12.58 12.10 12.47 1,324,321 +0.54(+4.49%)
Nov 14, 2016 11.90 11.95 11.57 11.94 1,512,532 +0.03(+0.29%)
Nov 11, 2016 11.86 11.95 11.63 11.90 1,494,121 -0.09(-0.71%)
Nov 10, 2016 12.13 12.25 11.97 11.99 1,382,186 -0.25(-2.02%)
Nov 09, 2016 11.89 12.26 11.75 12.23 1,709,166 +0.31(+2.57%)
Nov 08, 2016 11.82 12.09 11.82 11.93 1,884,425 -0.02(-0.14%)
Nov 07, 2016 11.86 12.01 11.77 11.94 1,803,372 +0.24(+2.03%)
Nov 04, 2016 11.57 11.76 11.36 11.71 2,192,086 +0.04(+0.36%)
Nov 03, 2016 11.98 12.03 11.62 11.66 2,197,032 -0.27(-2.28%)
Nov 02, 2016 12.06 12.27 11.94 11.94 2,356,544 -0.33(-2.70%)
Nov 01, 2016 12.37 12.44 12.05 12.27 3,102,638 -0.01(-0.07%)
Oct 31, 2016 12.58 12.62 12.22 12.28 2,622,692 -0.44(-3.48%)
Oct 28, 2016 13.16 13.23 12.67 12.72 2,927,690 -0.44(-3.36%)
Oct 27, 2016 12.90 13.57 12.90 13.16 3,674,112 +0.31(+2.45%)
Oct 26, 2016 12.81 12.97 12.69 12.84 2,601,647 -0.17(-1.31%)
Oct 25, 2016 13.13 13.35 13.01 13.01 1,796,156 -0.12(-0.91%)
Oct 24, 2016 13.29 13.29 12.98 13.13 1,771,136 -0.20(-1.47%)
Oct 21, 2016 13.04 13.47 12.93 13.33 2,664,371 +0.16(+1.23%)
Oct 20, 2016 13.14 13.25 12.96 13.17 1,891,502 -0.10(-0.77%)
Oct 19, 2016 13.24 13.47 13.13 13.27 1,896,361 +0.13(+0.97%)
Oct 18, 2016 13.29 13.30 13.01 13.14 1,758,784 +0.02(+0.13%)
Oct 17, 2016 13.26 13.31 13.08 13.13 1,411,746 -0.15(-1.15%)
Oct 14, 2016 13.32 13.50 13.12 13.28 2,003,063 +0.09(+0.71%)
Oct 13, 2016 12.91 13.28 12.75 13.18 2,125,140 +0.17(+1.31%)
Oct 12, 2016 13.00 13.13 12.90 13.01 1,921,938 -0.09(-0.65%)
Oct 11, 2016 12.96 13.12 12.86 13.10 2,261,170 +0.06(+0.46%)
Oct 10, 2016 12.87 13.10 12.87 13.04 1,524,160 +0.37(+2.95%)
Oct 07, 2016 12.88 12.89 12.56 12.67 1,997,621 -0.20(-1.52%)
Oct 06, 2016 12.64 12.96 12.60 12.86 3,382,239 +0.35(+2.79%)
Oct 05, 2016 12.33 12.70 12.33 12.51 1,748,864 +0.35(+2.86%)
Oct 04, 2016 12.26 12.37 11.95 12.16 2,587,197 -0.05(-0.42%)
Oct 03, 2016 12.25 12.35 11.87 12.22 2,521,640 +0.00(+0.00%)
Sep 30, 2016 12.30 12.38 12.00 12.22 3,036,739 +0.06(+0.49%)
Sep 29, 2016 11.94 12.45 11.92 12.16 5,154,895 +0.29(+2.44%)
Sep 28, 2016 11.21 11.88 10.99 11.87 4,477,060 +0.73(+6.57%)
Sep 27, 2016 11.24 11.27 11.10 11.14 1,591,370 -0.27(-2.38%)
Sep 26, 2016 11.59 11.65 11.39 11.41 1,000,122 -0.09(-0.81%)
Sep 23, 2016 11.71 11.77 11.45 11.50 1,278,124 -0.29(-2.45%)
Sep 22, 2016 11.85 11.99 11.78 11.79 1,580,324 +0.18(+1.54%)
Sep 21, 2016 11.40 11.61 11.34 11.61 1,647,960 +0.33(+2.94%)
Sep 20, 2016 11.39 11.51 11.27 11.28 1,673,785 -0.14(-1.26%)
Sep 19, 2016 11.66 11.76 11.41 11.43 1,764,894 -0.08(-0.74%)
Sep 16, 2016 11.37 11.56 11.37 11.51 1,139,356 -0.08(-0.66%)
Sep 15, 2016 11.47 11.77 11.47 11.59 1,662,292 +0.14(+1.19%)
Sep 14, 2016 11.59 11.76 11.40 11.45 2,719,174 -0.25(-2.11%)
Sep 13, 2016 12.02 12.02 11.54 11.70 2,209,390 -0.54(-4.38%)
Sep 12, 2016 12.20 12.35 12.04 12.23 2,283,704 -0.18(-1.43%)
Sep 09, 2016 12.72 12.72 12.32 12.41 1,693,039 -0.55(-4.25%)
Sep 08, 2016 12.47 13.00 12.37 12.96 3,149,226 +0.61(+4.94%)
Sep 07, 2016 12.55 12.59 12.32 12.35 1,750,367 -0.17(-1.35%)
Sep 06, 2016 12.66 12.67 12.41 12.52 2,257,917 -0.06(-0.47%)
Sep 02, 2016 12.53 12.58 12.58 12.58 3,066,934 +0.20(+1.64%)
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.