Cenovus Energy Inc (NY: CVE )

18.83 +1.03 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 13.73 13.76 13.49 13.63 1,518,057 +0.01(+0.07%)
Jan 30, 2017 13.74 13.83 13.52 13.62 1,822,732 -0.21(-1.52%)
Jan 27, 2017 14.10 14.20 13.82 13.83 1,649,753 -0.36(-2.54%)
Jan 26, 2017 14.51 14.51 14.12 14.19 962,085 -0.17(-1.18%)
Jan 25, 2017 14.20 14.48 14.20 14.36 1,659,983 +0.16(+1.13%)
Jan 24, 2017 14.01 14.28 13.99 14.20 2,792,228 +0.11(+0.78%)
Jan 23, 2017 14.18 14.32 13.99 14.09 2,185,415 -0.52(-3.56%)
Jan 20, 2017 14.64 14.75 14.50 14.61 1,809,884 +0.12(+0.83%)
Jan 19, 2017 14.58 14.60 14.41 14.49 1,289,861 -0.05(-0.34%)
Jan 18, 2017 14.78 14.87 14.46 14.54 2,469,184 -0.46(-3.07%)
Jan 17, 2017 14.96 15.11 14.80 15.00 2,893,633 +0.25(+1.69%)
Jan 13, 2017 14.75 14.75 14.75 0 +0.03(+0.20%)
Jan 12, 2017 15.17 15.21 14.71 14.72 1,662,346 -0.22(-1.47%)
Jan 11, 2017 14.88 15.04 14.65 14.94 2,751,692 +0.16(+1.08%)
Jan 10, 2017 14.98 15.10 14.73 14.78 1,859,285 -0.19(-1.27%)
Jan 09, 2017 15.14 15.15 14.94 14.97 2,097,472 -0.33(-2.16%)
Jan 06, 2017 15.31 15.36 15.12 15.30 1,414,056 +0.00(+0.00%)
Jan 05, 2017 15.34 15.43 15.23 15.30 1,472,343 +0.06(+0.39%)
Jan 04, 2017 15.33 15.39 15.14 15.24 1,459,948 +0.01(+0.07%)
Jan 03, 2017 15.33 15.54 15.12 15.23 1,299,363 +0.10(+0.66%)
Dec 30, 2016 15.13 15.13 15.13 0 -0.05(-0.33%)
Dec 29, 2016 15.12 15.20 15.02 15.18 1,298,246 +0.06(+0.40%)
Dec 28, 2016 14.96 15.17 14.96 15.12 1,759,136 +0.01(+0.07%)
Dec 27, 2016 15.13 15.25 15.03 15.11 775,331 -0.02(-0.13%)
Dec 23, 2016 15.13 15.13 15.13 0 -0.30(-1.94%)
Dec 22, 2016 15.49 15.57 15.39 15.43 1,067,625 -0.15(-0.96%)
Dec 21, 2016 15.66 15.73 15.51 15.58 1,223,953 -0.06(-0.38%)
Dec 20, 2016 15.93 15.93 15.60 15.64 1,186,243 -0.21(-1.32%)
Dec 19, 2016 15.84 15.98 15.77 15.85 1,335,166 -0.03(-0.19%)
Dec 16, 2016 15.74 15.94 15.66 15.88 3,121,641 +0.22(+1.40%)
Dec 15, 2016 15.17 15.79 15.16 15.66 2,217,550 +0.28(+1.82%)
Dec 14, 2016 15.78 15.94 15.32 15.38 3,071,117 -0.58(-3.63%)
Dec 13, 2016 16.12 16.16 15.84 15.96 1,842,984 -0.01(-0.06%)
Dec 12, 2016 16.26 16.82 15.96 15.97 4,107,215 +0.29(+1.85%)
Dec 09, 2016 15.67 15.85 15.55 15.68 1,595,305 +0.16(+1.03%)
Dec 08, 2016 15.56 15.68 15.25 15.52 1,622,129 +0.00(+0.00%)
Dec 07, 2016 15.66 15.68 15.40 15.52 2,033,165 -0.20(-1.27%)
Dec 06, 2016 15.41 15.79 15.38 15.72 1,677,134 +0.13(+0.83%)
Dec 05, 2016 15.78 15.91 15.53 15.59 1,282,000 -0.03(-0.19%)
Dec 02, 2016 15.62 15.79 15.42 15.62 1,249,345 -0.02(-0.13%)
Dec 01, 2016 15.97 16.11 15.57 15.64 2,155,678 +0.18(+1.16%)
Nov 30, 2016 15.28 15.82 15.23 15.46 3,910,540 +1.35(+9.57%)
Nov 29, 2016 14.00 14.21 13.94 14.11 1,981,781 -0.38(-2.62%)
Nov 28, 2016 14.80 14.94 14.47 14.49 1,874,909 -0.31(-2.09%)
Nov 25, 2016 14.92 15.01 14.70 14.80 425,443 -0.23(-1.53%)
Nov 23, 2016 15.03 15.03 15.03 0 -0.01(-0.07%)
Nov 22, 2016 15.34 15.40 14.86 15.04 1,315,007 -0.28(-1.83%)
Nov 21, 2016 14.88 15.34 14.85 15.32 1,230,878 +0.80(+5.51%)
Nov 18, 2016 14.48 14.70 14.39 14.52 765,163 +0.05(+0.35%)
Nov 17, 2016 14.80 14.98 14.45 14.47 1,379,191 -0.17(-1.16%)
Nov 16, 2016 14.57 14.85 14.43 14.64 1,162,013 -0.03(-0.20%)
Nov 15, 2016 14.27 14.80 14.23 14.67 1,125,773 +0.63(+4.49%)
Nov 14, 2016 14.00 14.06 13.62 14.04 1,285,767 +0.04(+0.29%)
Nov 11, 2016 13.95 14.06 13.69 14.00 1,270,116 -0.10(-0.71%)
Nov 10, 2016 14.27 14.41 14.08 14.10 1,174,963 -0.29(-2.02%)
Nov 09, 2016 13.99 14.42 13.82 14.39 1,452,921 +0.36(+2.57%)
Nov 08, 2016 13.91 14.22 13.90 14.03 1,601,904 -0.02(-0.14%)
Nov 07, 2016 13.95 14.13 13.84 14.05 1,533,003 +0.28(+2.03%)
Nov 04, 2016 13.61 13.83 13.36 13.77 1,863,439 +0.05(+0.36%)
Nov 03, 2016 14.09 14.15 13.67 13.72 1,867,644 -0.32(-2.28%)
Nov 02, 2016 14.19 14.43 14.04 14.04 2,003,241 -0.39(-2.70%)
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.