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 (%)
Nov 29, 2013 24.82 25.25 24.72 25.15 714,012 +0.24(+0.97%)
Nov 27, 2013 24.90 25.03 24.67 24.91 1,256,640 -0.16(-0.65%)
Nov 26, 2013 25.16 25.33 24.98 25.08 1,319,741 -0.08(-0.31%)
Nov 25, 2013 25.24 25.38 24.92 25.15 1,053,274 -0.21(-0.82%)
Nov 22, 2013 25.46 25.52 25.34 25.36 628,873 -0.14(-0.54%)
Nov 21, 2013 25.14 25.67 25.14 25.50 648,476 +0.26(+1.02%)
Nov 20, 2013 25.23 25.39 25.11 25.24 1,274,755 +0.09(+0.38%)
Nov 19, 2013 25.14 25.29 25.03 25.15 1,502,964 -0.03(-0.10%)
Nov 18, 2013 25.21 25.26 25.12 25.17 1,292,361 +0.06(+0.24%)
Nov 15, 2013 25.03 25.21 24.89 25.11 1,893,564 +0.11(+0.45%)
Nov 14, 2013 24.91 25.01 24.79 25.00 1,218,864 +0.32(+1.29%)
Nov 12, 2013 24.75 24.84 24.59 24.68 700,641 -0.09(-0.35%)
Nov 11, 2013 24.96 24.97 24.72 24.77 347,917 -0.26(-1.03%)
Nov 08, 2013 24.72 25.09 24.65 25.03 1,051,620 +0.27(+1.08%)
Nov 07, 2013 25.24 25.24 24.72 24.76 1,375,738 -0.46(-1.81%)
Nov 06, 2013 25.31 25.36 25.15 25.21 1,257,462 +0.10(+0.41%)
Nov 05, 2013 25.10 25.16 24.99 25.11 1,578,330 -0.05(-0.21%)
Nov 04, 2013 25.41 25.41 25.07 25.16 1,533,747 -0.04(-0.17%)
Nov 01, 2013 25.57 25.59 25.19 25.21 1,357,926 -0.39(-1.51%)
Oct 31, 2013 25.59 25.83 25.59 25.59 848,161 +0.10(+0.41%)
Oct 30, 2013 25.80 25.84 25.35 25.49 1,167,719 -0.21(-0.80%)
Oct 29, 2013 25.40 25.75 25.32 25.70 817,279 +0.34(+1.36%)
Oct 28, 2013 25.54 25.55 25.23 25.35 1,421,661 -0.17(-0.67%)
Oct 25, 2013 25.31 25.65 25.31 25.52 1,402,587 +0.04(+0.17%)
Oct 24, 2013 25.41 25.54 25.32 25.48 1,518,221 +0.03(+0.10%)
Oct 23, 2013 25.74 25.79 25.38 25.46 2,020,537 -0.37(-1.43%)
Oct 22, 2013 26.02 26.08 25.74 25.83 765,467 -0.09(-0.37%)
Oct 21, 2013 25.90 26.09 25.83 25.92 836,319 -0.04(-0.17%)
Oct 18, 2013 25.89 26.13 25.87 25.96 1,559,568 +0.15(+0.57%)
Oct 17, 2013 25.80 25.82 25.66 25.82 1,093,558 +0.02(+0.07%)
Oct 16, 2013 25.74 25.96 25.65 25.80 616,366 +0.10(+0.40%)
Oct 15, 2013 25.78 25.94 25.59 25.70 787,132 -0.28(-1.06%)
Oct 14, 2013 25.59 26.00 25.52 25.97 229,949 +0.17(+0.67%)
Oct 11, 2013 25.51 25.84 25.48 25.80 550,386 +0.23(+0.91%)
Oct 10, 2013 25.16 25.67 25.12 25.57 753,386 +0.62(+2.49%)
Oct 09, 2013 25.03 25.09 24.79 24.95 568,527 -0.06(-0.24%)
Oct 08, 2013 25.28 25.34 25.01 25.01 767,121 -0.20(-0.79%)
Oct 07, 2013 25.04 25.32 25.01 25.21 799,081 -0.07(-0.27%)
Oct 04, 2013 25.10 25.38 25.05 25.28 653,525 +0.15(+0.58%)
Oct 03, 2013 25.29 25.33 25.01 25.13 488,130 -0.15(-0.61%)
Oct 02, 2013 25.54 25.58 25.16 25.28 972,722 -0.43(-1.67%)
Oct 01, 2013 25.59 25.94 25.52 25.71 722,065 -0.23(-0.90%)
Sep 27, 2013 25.89 26.14 25.72 25.95 1,112,939 -0.03(-0.10%)
Sep 26, 2013 25.81 26.30 25.80 25.97 642,109 +0.10(+0.40%)
Sep 25, 2013 26.21 26.21 25.82 25.87 1,103,808 -0.28(-1.09%)
Sep 24, 2013 25.69 26.26 25.67 26.15 1,105,863 +0.48(+1.88%)
Sep 23, 2013 25.55 25.74 25.37 25.67 625,347 -0.03(-0.13%)
Sep 20, 2013 25.99 26.00 25.64 25.71 665,041 -0.16(-0.60%)
Sep 19, 2013 25.83 26.00 25.71 25.86 828,069 +0.08(+0.30%)
Sep 18, 2013 25.34 26.02 25.19 25.78 868,085 +0.37(+1.46%)
Sep 17, 2013 25.53 25.62 25.35 25.41 1,258,718 -0.14(-0.54%)
Sep 16, 2013 25.58 25.81 25.45 25.55 714,293 +0.10(+0.41%)
Sep 13, 2013 25.35 25.60 25.35 25.45 766,354 +0.08(+0.31%)
Sep 12, 2013 25.80 25.81 25.36 25.37 1,052,030 -0.51(-1.96%)
Sep 11, 2013 25.84 25.89 25.61 25.88 697,458 -0.23(-0.89%)
Sep 10, 2013 25.97 26.18 25.69 26.11 1,176,877 +0.00(+0.00%)
Sep 09, 2013 25.61 26.26 25.58 26.11 1,045,503 +0.53(+2.09%)
Sep 06, 2013 25.90 25.90 25.44 25.58 1,038,709 +0.09(+0.37%)
Sep 05, 2013 25.23 25.52 25.15 25.48 643,015 +0.30(+1.20%)
Sep 04, 2013 25.02 25.34 24.89 25.18 1,214,806 +0.13(+0.52%)
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.