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 (%)
Dec 31, 2013 23.31 23.54 23.54 23.54 1,368,006 +0.18(+0.77%)
Dec 30, 2013 23.14 23.37 23.11 23.35 975,550 +0.20(+0.85%)
Dec 27, 2013 23.11 23.21 22.98 23.16 1,382,620 +0.11(+0.46%)
Dec 26, 2013 23.22 23.33 22.99 23.05 1,000,830 -0.11(-0.46%)
Dec 24, 2013 23.03 23.22 22.98 23.16 1,193,731 +0.16(+0.71%)
Dec 23, 2013 23.18 23.21 22.95 22.99 1,496,944 +0.01(+0.04%)
Dec 20, 2013 23.08 23.31 22.97 22.99 1,606,959 -0.12(-0.50%)
Dec 19, 2013 23.08 23.26 23.01 23.10 3,669,698 +0.01(+0.04%)
Dec 18, 2013 22.76 23.21 22.67 23.09 1,734,666 +0.33(+1.44%)
Dec 17, 2013 23.03 23.15 22.71 22.76 1,800,280 -0.29(-1.25%)
Dec 16, 2013 23.26 23.35 23.03 23.05 972,246 -0.09(-0.39%)
Dec 13, 2013 23.03 23.17 22.89 23.14 1,022,619 +0.07(+0.28%)
Dec 12, 2013 23.42 23.44 23.02 23.08 2,044,272 -0.34(-1.47%)
Dec 11, 2013 24.12 24.13 23.42 23.42 1,703,183 -0.76(-3.13%)
Dec 10, 2013 24.26 24.43 24.15 24.18 1,030,606 -0.07(-0.27%)
Dec 09, 2013 24.09 24.37 23.89 24.24 1,421,590 +0.23(+0.96%)
Dec 06, 2013 23.95 24.30 23.95 24.01 1,024,222 -0.08(-0.34%)
Dec 05, 2013 23.99 24.47 23.95 24.09 855,951 +0.03(+0.14%)
Dec 04, 2013 24.00 24.08 23.75 24.06 1,075,470 +0.07(+0.27%)
Dec 03, 2013 24.00 24.18 23.80 24.00 1,028,545 -0.10(-0.41%)
Dec 02, 2013 23.89 24.44 23.80 24.09 931,920 +0.10(+0.41%)
Nov 29, 2013 23.68 24.09 23.58 24.00 748,502 +0.23(+0.97%)
Nov 27, 2013 23.75 23.88 23.54 23.77 1,317,342 -0.16(-0.65%)
Nov 26, 2013 24.00 24.16 23.83 23.92 1,383,490 -0.07(-0.31%)
Nov 25, 2013 24.08 24.21 23.77 24.00 1,104,152 -0.20(-0.82%)
Nov 22, 2013 24.28 24.35 24.18 24.19 659,250 -0.13(-0.54%)
Nov 21, 2013 23.98 24.48 23.98 24.32 679,801 +0.25(+1.02%)
Nov 20, 2013 24.07 24.22 23.95 24.08 1,336,332 +0.09(+0.38%)
Nov 19, 2013 23.98 24.13 23.87 23.99 1,575,564 -0.02(-0.10%)
Nov 18, 2013 24.05 24.10 23.96 24.01 1,354,789 +0.06(+0.24%)
Nov 15, 2013 23.87 24.04 23.74 23.95 1,985,032 +0.11(+0.45%)
Nov 14, 2013 23.76 23.86 23.65 23.85 1,277,741 +0.30(+1.29%)
Nov 12, 2013 23.61 23.70 23.46 23.54 734,486 -0.08(-0.35%)
Nov 11, 2013 23.81 23.82 23.58 23.63 364,723 -0.25(-1.03%)
Nov 08, 2013 23.58 23.93 23.51 23.87 1,102,418 +0.25(+1.08%)
Nov 07, 2013 24.08 24.08 23.58 23.62 1,442,192 -0.44(-1.81%)
Nov 06, 2013 24.14 24.19 24.00 24.05 1,318,204 +0.10(+0.41%)
Nov 05, 2013 23.95 24.00 23.84 23.95 1,654,571 -0.05(-0.21%)
Nov 04, 2013 24.24 24.24 23.91 24.00 1,607,835 -0.04(-0.17%)
Nov 01, 2013 24.39 24.41 24.03 24.04 1,423,520 -0.37(-1.51%)
Oct 31, 2013 24.41 24.64 24.41 24.41 889,131 +0.10(+0.41%)
Oct 30, 2013 24.61 24.64 24.18 24.32 1,224,126 -0.20(-0.80%)
Oct 29, 2013 24.23 24.56 24.15 24.51 856,758 +0.33(+1.36%)
Oct 28, 2013 24.37 24.37 24.07 24.18 1,490,334 -0.16(-0.67%)
Oct 25, 2013 24.14 24.46 24.14 24.35 1,470,339 +0.04(+0.17%)
Oct 24, 2013 24.24 24.37 24.15 24.31 1,591,558 +0.02(+0.10%)
Oct 23, 2013 24.55 24.60 24.21 24.28 2,118,139 -0.35(-1.43%)
Oct 22, 2013 24.82 24.88 24.55 24.64 802,443 -0.09(-0.37%)
Oct 21, 2013 24.71 24.89 24.64 24.73 876,717 -0.04(-0.17%)
Oct 18, 2013 24.69 24.92 24.67 24.77 1,634,903 +0.14(+0.57%)
Oct 17, 2013 24.61 24.63 24.48 24.63 1,146,383 +0.02(+0.07%)
Oct 16, 2013 24.55 24.76 24.47 24.61 646,140 +0.10(+0.40%)
Oct 15, 2013 24.60 24.74 24.41 24.51 825,154 -0.26(-1.06%)
Oct 14, 2013 24.41 24.80 24.35 24.78 241,056 +0.16(+0.67%)
Oct 11, 2013 24.33 24.65 24.31 24.61 576,973 +0.22(+0.91%)
Oct 10, 2013 24.00 24.49 23.96 24.39 789,778 +0.59(+2.49%)
Oct 09, 2013 23.88 23.93 23.65 23.80 595,989 -0.06(-0.24%)
Oct 08, 2013 24.11 24.18 23.86 23.86 804,176 -0.19(-0.79%)
Oct 07, 2013 23.89 24.15 23.86 24.04 837,680 -0.07(-0.27%)
Oct 04, 2013 23.95 24.21 23.90 24.11 685,094 +0.14(+0.58%)
Oct 03, 2013 24.13 24.16 23.86 23.97 511,709 -0.15(-0.61%)
Oct 02, 2013 24.37 24.40 24.00 24.12 1,019,709 -0.41(-1.67%)
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.