Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.57 13.81 13.13 13.26 2,351,485 -0.34(-2.52%)
May 27, 2016 13.28 13.60 13.60 13.60 2,053,434 +0.13(+0.98%)
May 26, 2016 13.52 13.70 13.39 13.47 1,909,890 +0.08(+0.59%)
May 25, 2016 13.03 13.41 12.99 13.39 1,955,759 +0.46(+3.53%)
May 24, 2016 13.03 13.14 12.82 12.93 2,485,886 -0.15(-1.14%)
May 23, 2016 12.69 13.19 12.60 13.08 1,521,628 +0.24(+1.85%)
May 20, 2016 12.94 13.10 12.80 12.84 2,035,896 -0.05(-0.41%)
May 19, 2016 12.83 13.02 12.61 12.90 1,957,214 -0.15(-1.15%)
May 18, 2016 13.31 13.45 12.95 13.05 1,904,853 -0.37(-2.75%)
May 17, 2016 13.46 13.61 13.28 13.41 2,419,091 -0.11(-0.78%)
May 16, 2016 13.19 13.55 13.12 13.52 2,584,644 +0.57(+4.41%)
May 13, 2016 12.92 13.13 12.84 12.95 2,542,100 -0.09(-0.67%)
May 12, 2016 13.24 13.47 12.81 13.04 2,164,931 +0.04(+0.34%)
May 11, 2016 12.72 13.21 12.47 12.99 2,191,525 +0.25(+1.93%)
May 10, 2016 12.71 13.04 12.64 12.75 2,079,013 +0.17(+1.33%)
May 09, 2016 12.88 12.89 12.40 12.58 2,168,141 -0.40(-3.11%)
May 06, 2016 12.76 13.16 12.68 12.98 3,310,151 +0.10(+0.75%)
May 05, 2016 13.26 13.66 12.76 12.89 4,409,982 -0.01(-0.07%)
May 04, 2016 13.12 13.35 12.70 12.90 2,455,949 -0.23(-1.74%)
May 03, 2016 13.27 13.36 12.87 13.12 2,525,998 -0.40(-2.99%)
May 02, 2016 13.87 13.89 13.39 13.53 2,007,586 -0.40(-2.84%)
Apr 29, 2016 13.84 14.13 13.57 13.92 3,814,939 +0.24(+1.73%)
Apr 28, 2016 13.41 14.02 13.21 13.69 3,341,176 +0.34(+2.57%)
Apr 27, 2016 13.29 13.69 13.10 13.34 3,446,476 +0.19(+1.47%)
Apr 26, 2016 13.22 13.38 13.03 13.15 2,650,703 +0.06(+0.47%)
Apr 25, 2016 13.29 13.41 13.00 13.09 3,845,622 -0.25(-1.91%)
Apr 22, 2016 12.96 13.50 12.94 13.34 2,745,680 +0.47(+3.62%)
Apr 21, 2016 12.90 12.95 12.68 12.88 2,445,227 -0.04(-0.27%)
Apr 20, 2016 12.26 12.91 12.21 12.91 4,747,760 +0.43(+3.45%)
Apr 19, 2016 11.98 12.63 11.96 12.48 2,113,184 +0.59(+4.95%)
Apr 18, 2016 11.45 11.97 11.36 11.89 1,963,935 +0.09(+0.74%)
Apr 15, 2016 11.98 12.03 11.72 11.81 1,397,581 -0.40(-3.24%)
Apr 14, 2016 12.26 12.34 11.99 12.20 1,428,762 -0.03(-0.22%)
Apr 13, 2016 12.50 12.58 12.18 12.23 2,096,006 -0.25(-1.97%)
Apr 12, 2016 11.59 12.51 11.51 12.47 2,753,102 +1.01(+8.82%)
Apr 11, 2016 11.57 11.73 11.44 11.46 1,678,290 -0.04(-0.31%)
Apr 08, 2016 11.30 11.72 11.30 11.50 1,552,817 +0.53(+4.81%)
Apr 07, 2016 10.94 11.09 10.83 10.97 1,495,532 -0.10(-0.87%)
Apr 06, 2016 10.90 11.09 10.77 11.07 2,353,717 +0.23(+2.11%)
Apr 05, 2016 10.99 11.10 10.82 10.84 1,621,860 -0.33(-2.91%)
Apr 04, 2016 11.22 11.33 11.06 11.16 1,742,865 -0.06(-0.55%)
Apr 01, 2016 11.20 11.29 11.10 11.23 2,042,025 -0.20(-1.77%)
Mar 31, 2016 11.54 11.74 11.42 11.43 1,534,331 -0.13(-1.14%)
Mar 30, 2016 11.46 11.82 11.43 11.56 1,551,709 +0.26(+2.33%)
Mar 29, 2016 11.16 11.37 11.03 11.30 2,127,061 -0.05(-0.46%)
Mar 28, 2016 11.25 11.37 11.06 11.35 2,240,636 +0.13(+1.18%)
Mar 24, 2016 10.91 11.22 11.22 11.22 2,604,816 +0.06(+0.55%)
Mar 23, 2016 11.69 11.75 11.09 11.16 2,097,128 -0.55(-4.73%)
Mar 22, 2016 11.86 11.96 11.69 11.71 2,017,582 -0.25(-2.06%)
Mar 21, 2016 11.95 12.12 11.85 11.96 1,771,029 -0.02(-0.15%)
Mar 18, 2016 12.07 12.16 11.94 11.97 2,565,252 -0.04(-0.29%)
Mar 17, 2016 12.03 12.28 11.94 12.01 2,682,200 +0.20(+1.71%)
Mar 16, 2016 11.62 11.88 11.46 11.81 2,165,068 +0.30(+2.60%)
Mar 15, 2016 11.30 11.52 11.12 11.51 2,119,080 +0.01(+0.08%)
Mar 14, 2016 11.32 11.53 11.17 11.50 2,051,197 -0.04(-0.38%)
Mar 11, 2016 11.36 11.61 11.32 11.54 2,733,686 +0.61(+5.61%)
Mar 10, 2016 11.09 11.26 10.86 10.93 2,722,456 -0.23(-2.04%)
Mar 09, 2016 11.15 11.51 11.11 11.16 3,185,709 +0.25(+2.25%)
Mar 08, 2016 11.06 11.18 10.70 10.91 3,641,771 -0.27(-2.43%)
Mar 07, 2016 10.98 11.29 10.79 11.18 4,010,310 +0.19(+1.75%)
Mar 04, 2016 10.80 11.09 10.71 10.99 3,464,916 +0.31(+2.87%)
Mar 03, 2016 10.50 10.92 10.46 10.68 2,791,867 +0.14(+1.33%)
Mar 02, 2016 10.19 10.56 10.13 10.54 2,995,881 +0.23(+2.21%)
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.