Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 11.47 11.50 11.18 11.22 3,481,866 -0.43(-3.65%)
Feb 27, 2017 11.52 11.68 11.41 11.64 2,336,552 +0.18(+1.55%)
Feb 24, 2017 11.85 11.85 11.44 11.47 2,735,795 -0.48(-4.01%)
Feb 23, 2017 12.10 12.11 11.87 11.94 1,890,169 +0.01(+0.07%)
Feb 22, 2017 12.25 12.38 11.92 11.94 1,994,004 -0.53(-4.26%)
Feb 21, 2017 12.26 12.49 12.19 12.47 1,946,686 +0.36(+3.00%)
Feb 17, 2017 12.10 12.10 12.10 0 -0.19(-1.51%)
Feb 16, 2017 12.79 12.81 12.22 12.29 5,069,145 +0.12(+1.02%)
Feb 15, 2017 12.10 12.24 12.04 12.17 1,658,770 +0.00(+0.00%)
Feb 14, 2017 11.96 12.20 11.85 12.17 2,269,351 +0.25(+2.08%)
Feb 13, 2017 11.96 11.98 11.80 11.92 1,041,876 -0.10(-0.81%)
Feb 10, 2017 12.02 12.15 11.97 12.02 1,278,644 +0.16(+1.35%)
Feb 09, 2017 12.00 12.06 11.80 11.86 1,469,502 +0.02(+0.15%)
Feb 08, 2017 11.56 11.95 11.54 11.84 4,419,308 +0.19(+1.67%)
Feb 07, 2017 11.59 11.74 11.55 11.64 2,127,133 -0.09(-0.76%)
Feb 06, 2017 12.15 12.15 11.61 11.73 1,975,353 -0.44(-3.64%)
Feb 03, 2017 12.02 12.25 11.97 12.17 2,095,584 +0.12(+1.03%)
Feb 02, 2017 12.10 12.19 11.96 12.05 2,981,979 +0.00(+0.00%)
Feb 01, 2017 12.15 12.18 11.88 12.05 1,095,280 -0.03(-0.22%)
Jan 31, 2017 12.17 12.19 11.95 12.08 1,713,229 +0.01(+0.07%)
Jan 30, 2017 12.17 12.25 11.98 12.07 2,057,075 -0.19(-1.52%)
Jan 27, 2017 12.49 12.58 12.25 12.25 1,861,857 -0.32(-2.54%)
Jan 26, 2017 12.86 12.86 12.51 12.57 1,085,777 -0.15(-1.18%)
Jan 25, 2017 12.58 12.83 12.58 12.72 1,873,402 +0.14(+1.13%)
Jan 24, 2017 12.41 12.65 12.40 12.58 3,151,216 +0.10(+0.78%)
Jan 23, 2017 12.56 12.69 12.40 12.48 2,466,387 -0.46(-3.56%)
Jan 20, 2017 12.97 13.07 12.85 12.95 2,042,575 +0.11(+0.83%)
Jan 19, 2017 12.92 12.94 12.77 12.84 1,455,694 -0.04(-0.34%)
Jan 18, 2017 13.10 13.18 12.81 12.88 2,786,640 -0.41(-3.07%)
Jan 17, 2017 13.26 13.39 13.11 13.29 3,265,659 +0.22(+1.69%)
Jan 13, 2017 13.07 13.07 13.07 0 +0.03(+0.20%)
Jan 12, 2017 13.44 13.48 13.03 13.04 1,876,069 -0.19(-1.47%)
Jan 11, 2017 13.18 13.33 12.98 13.24 3,105,469 +0.14(+1.08%)
Jan 10, 2017 13.27 13.38 13.05 13.10 2,098,328 -0.17(-1.27%)
Jan 09, 2017 13.42 13.42 13.24 13.26 2,367,138 -0.29(-2.16%)
Jan 06, 2017 13.57 13.61 13.40 13.56 1,595,857 +0.00(+0.00%)
Jan 05, 2017 13.59 13.67 13.49 13.56 1,661,638 +0.05(+0.39%)
Jan 04, 2017 13.58 13.64 13.42 13.50 1,647,649 +0.01(+0.07%)
Jan 03, 2017 13.58 13.77 13.40 13.49 1,466,418 +0.09(+0.66%)
Dec 30, 2016 13.41 13.41 13.41 0 -0.04(-0.33%)
Dec 29, 2016 13.40 13.47 13.31 13.45 1,465,157 +0.05(+0.40%)
Dec 28, 2016 13.26 13.44 13.26 13.40 1,985,303 +0.01(+0.07%)
Dec 27, 2016 13.41 13.51 13.32 13.39 875,013 -0.02(-0.13%)
Dec 23, 2016 13.41 13.41 13.41 0 -0.27(-1.94%)
Dec 22, 2016 13.73 13.80 13.64 13.67 1,204,886 -0.13(-0.96%)
Dec 21, 2016 13.88 13.94 13.74 13.81 1,381,313 -0.05(-0.38%)
Dec 20, 2016 14.12 14.12 13.82 13.86 1,338,754 -0.19(-1.33%)
Dec 19, 2016 14.04 14.16 13.97 14.04 1,506,824 -0.03(-0.19%)
Dec 16, 2016 13.95 14.12 13.88 14.07 3,522,981 +0.19(+1.40%)
Dec 15, 2016 13.44 13.99 13.43 13.88 2,502,654 +0.25(+1.82%)
Dec 14, 2016 13.98 14.12 13.57 13.63 3,465,961 -0.51(-3.63%)
Dec 13, 2016 14.28 14.32 14.04 14.14 2,079,931 +0.02(+0.18%)
Dec 12, 2016 14.37 14.87 14.10 14.12 4,646,324 +0.26(+1.85%)
Dec 09, 2016 13.85 14.01 13.75 13.86 1,804,703 +0.14(+1.03%)
Dec 08, 2016 13.75 13.86 13.48 13.72 1,835,048 +0.00(+0.00%)
Dec 07, 2016 13.84 13.86 13.61 13.72 2,300,036 -0.18(-1.27%)
Dec 06, 2016 13.62 13.96 13.60 13.90 1,897,273 +0.11(+0.83%)
Dec 05, 2016 13.95 14.06 13.73 13.78 1,450,274 -0.03(-0.19%)
Dec 02, 2016 13.81 13.96 13.63 13.81 1,413,333 -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.