Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.29 13.57 13.04 13.38 3,970,735 +0.23(+1.73%)
Apr 28, 2016 12.88 13.47 12.69 13.15 3,477,625 +0.33(+2.57%)
Apr 27, 2016 12.77 13.15 12.58 12.82 3,587,224 +0.19(+1.47%)
Apr 26, 2016 12.70 12.86 12.52 12.63 2,758,954 +0.06(+0.47%)
Apr 25, 2016 12.77 12.89 12.49 12.58 4,002,671 -0.24(-1.91%)
Apr 22, 2016 12.45 12.97 12.43 12.82 2,857,810 +0.45(+3.62%)
Apr 21, 2016 12.40 12.44 12.19 12.37 2,545,086 -0.03(-0.27%)
Apr 20, 2016 11.78 12.41 11.73 12.41 4,941,651 +0.41(+3.45%)
Apr 19, 2016 11.51 12.14 11.49 11.99 2,199,483 +0.57(+4.95%)
Apr 18, 2016 11.00 11.50 10.91 11.43 2,044,139 +0.08(+0.74%)
Apr 15, 2016 11.51 11.56 11.26 11.34 1,454,657 -0.38(-3.24%)
Apr 14, 2016 11.78 11.86 11.52 11.72 1,487,111 -0.03(-0.22%)
Apr 13, 2016 12.01 12.09 11.71 11.75 2,181,604 -0.24(-1.97%)
Apr 12, 2016 11.14 12.02 11.06 11.98 2,865,534 +0.97(+8.82%)
Apr 11, 2016 11.11 11.27 10.99 11.01 1,746,829 -0.03(-0.31%)
Apr 08, 2016 10.85 11.26 10.85 11.05 1,616,232 +0.51(+4.81%)
Apr 07, 2016 10.51 10.66 10.40 10.54 1,556,608 -0.09(-0.87%)
Apr 06, 2016 10.47 10.65 10.35 10.63 2,449,839 +0.22(+2.11%)
Apr 05, 2016 10.56 10.67 10.40 10.41 1,688,094 -0.31(-2.91%)
Apr 04, 2016 10.78 10.89 10.62 10.73 1,814,041 -0.06(-0.55%)
Apr 01, 2016 10.76 10.85 10.67 10.79 2,125,418 -0.19(-1.77%)
Mar 31, 2016 11.09 11.28 10.97 10.98 1,596,991 -0.13(-1.14%)
Mar 30, 2016 11.01 11.36 10.98 11.11 1,615,078 +0.25(+2.33%)
Mar 29, 2016 10.73 10.92 10.60 10.85 2,213,927 -0.05(-0.46%)
Mar 28, 2016 10.81 10.92 10.62 10.90 2,332,140 +0.13(+1.17%)
Mar 24, 2016 10.48 10.78 10.78 10.78 2,711,192 +0.06(+0.55%)
Mar 23, 2016 11.23 11.29 10.66 10.72 2,182,771 -0.53(-4.73%)
Mar 22, 2016 11.39 11.49 11.23 11.25 2,099,977 -0.24(-2.06%)
Mar 21, 2016 11.48 11.65 11.39 11.49 1,843,355 -0.02(-0.15%)
Mar 18, 2016 11.60 11.68 11.47 11.50 2,670,013 -0.03(-0.29%)
Mar 17, 2016 11.55 11.80 11.47 11.54 2,791,737 +0.19(+1.71%)
Mar 16, 2016 11.17 11.41 11.01 11.34 2,253,486 +0.29(+2.60%)
Mar 15, 2016 10.86 11.06 10.68 11.06 2,205,620 +0.01(+0.08%)
Mar 14, 2016 10.88 11.08 10.73 11.05 2,134,965 -0.04(-0.38%)
Mar 11, 2016 10.91 11.15 10.88 11.09 2,845,325 +0.60(+5.72%)
Mar 10, 2016 10.64 10.81 10.42 10.49 2,836,602 -0.22(-2.04%)
Mar 09, 2016 10.70 11.04 10.67 10.71 3,319,279 +0.24(+2.25%)
Mar 08, 2016 10.62 10.73 10.27 10.47 3,794,462 -0.26(-2.43%)
Mar 07, 2016 10.54 10.83 10.36 10.73 4,178,453 +0.18(+1.75%)
Mar 04, 2016 10.36 10.64 10.28 10.55 3,610,192 +0.29(+2.87%)
Mar 03, 2016 10.08 10.48 10.04 10.25 2,908,924 +0.13(+1.33%)
Mar 02, 2016 9.783 10.14 9.724 10.12 3,121,491 +0.22(+2.21%)
Mar 01, 2016 9.766 9.934 9.598 9.901 3,886,280 +0.29(+3.06%)
Feb 29, 2016 9.362 9.648 9.362 9.606 3,496,541 +0.34(+3.63%)
Feb 26, 2016 9.085 9.539 9.076 9.270 2,743,786 +0.41(+4.65%)
Feb 25, 2016 8.917 9.026 8.647 8.858 1,984,996 -0.07(-0.75%)
Feb 24, 2016 8.555 9.001 8.429 8.925 4,071,610 +0.08(+0.86%)
Feb 23, 2016 9.043 9.211 8.824 8.849 2,304,771 -0.35(-3.84%)
Feb 22, 2016 9.102 9.346 9.068 9.203 2,551,466 +0.33(+3.70%)
Feb 19, 2016 8.900 8.942 8.732 8.875 3,246,980 -0.27(-2.94%)
Feb 18, 2016 9.346 9.362 9.060 9.144 3,758,817 -0.08(-0.91%)
Feb 17, 2016 9.001 9.261 8.841 9.228 4,053,683 +0.42(+4.78%)
Feb 16, 2016 8.933 9.009 8.706 8.807 2,963,408 +0.00(+0.00%)
Feb 12, 2016 8.589 8.807 8.807 8.807 2,976,390 +0.39(+4.60%)
Feb 11, 2016 7.764 8.774 7.655 8.420 6,761,911 +0.24(+2.98%)
Feb 10, 2016 8.917 8.925 8.155 8.176 9,472,545 -0.76(-8.47%)
Feb 09, 2016 9.261 9.379 8.933 8.933 4,001,516 -0.50(-5.26%)
Feb 08, 2016 9.699 9.850 9.430 9.430 3,808,303 -0.48(-4.84%)
Feb 05, 2016 10.00 10.12 9.859 9.909 6,431,460 -0.21(-2.08%)
Feb 04, 2016 10.36 10.46 10.00 10.12 4,573,442 -0.01(-0.08%)
Feb 03, 2016 9.741 10.15 9.379 10.13 3,591,922 +0.62(+6.55%)
Feb 02, 2016 9.749 9.791 9.455 9.505 2,614,466 -0.54(-5.36%)
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.