Cenovus Energy Inc (NY: CVE )

16.61 -0.11 (-0.63%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 23.36 23.43 22.88 23.15 1,266,487 -0.29(-1.25%)
Sep 29, 2014 23.45 23.54 23.15 23.44 890,740 -0.14(-0.58%)
Sep 26, 2014 23.26 23.71 23.11 23.58 1,267,034 +0.33(+1.41%)
Sep 25, 2014 23.95 23.96 23.23 23.25 1,675,452 -0.84(-3.50%)
Sep 24, 2014 24.34 24.43 24.07 24.10 2,768,747 -0.31(-1.27%)
Sep 23, 2014 24.16 24.62 24.12 24.41 918,622 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.22 24.23 1,941,260 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.53 24.76 1,655,785 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.92 25.02 2,269,214 -0.71(-2.78%)
Sep 17, 2014 26.27 26.33 25.71 25.73 1,109,222 -0.56(-2.13%)
Sep 16, 2014 26.16 26.58 25.98 26.29 972,900 +0.18(+0.69%)
Sep 15, 2014 25.82 26.15 25.58 26.11 1,225,681 +0.26(+1.00%)
Sep 12, 2014 25.90 25.96 25.63 25.85 1,037,019 -0.18(-0.69%)
Sep 11, 2014 26.02 26.05 25.77 26.03 766,675 -0.34(-1.31%)
Sep 10, 2014 26.28 26.39 26.02 26.38 1,133,388 +0.09(+0.36%)
Sep 09, 2014 26.27 26.40 26.08 26.28 1,352,921 -0.09(-0.36%)
Sep 08, 2014 26.81 26.82 26.26 26.38 955,680 -0.57(-2.11%)
Sep 05, 2014 26.99 27.10 26.69 26.95 1,076,101 -0.05(-0.19%)
Sep 04, 2014 27.11 27.25 26.83 27.00 1,246,397 -0.03(-0.13%)
Sep 03, 2014 26.96 27.13 26.94 27.03 760,365 +0.16(+0.61%)
Sep 02, 2014 27.35 27.39 26.81 26.87 656,443 -0.59(-2.16%)
Aug 29, 2014 27.12 27.46 27.46 27.46 1,110,351 +0.43(+1.59%)
Aug 28, 2014 26.97 27.11 26.88 27.03 824,764 +0.01(+0.03%)
Aug 27, 2014 26.91 27.08 26.78 27.02 825,476 +0.28(+1.06%)
Aug 26, 2014 26.69 26.92 26.69 26.74 491,853 +0.18(+0.68%)
Aug 25, 2014 26.32 26.61 26.30 26.56 533,060 +0.17(+0.65%)
Aug 22, 2014 26.47 26.47 26.21 26.39 618,244 -0.08(-0.29%)
Aug 21, 2014 26.56 26.58 26.39 26.46 850,498 -0.05(-0.19%)
Aug 20, 2014 26.46 26.55 26.21 26.52 669,428 +0.08(+0.29%)
Aug 19, 2014 26.18 26.50 26.18 26.44 517,447 +0.26(+0.99%)
Aug 18, 2014 26.54 26.56 26.03 26.18 641,792 -0.22(-0.82%)
Aug 15, 2014 26.42 26.48 25.90 26.39 1,063,542 +0.16(+0.62%)
Aug 14, 2014 26.39 26.44 26.08 26.23 568,689 -0.08(-0.29%)
Aug 13, 2014 26.57 26.64 26.24 26.31 1,150,586 -0.17(-0.65%)
Aug 12, 2014 26.45 26.64 26.31 26.48 1,792,383 -0.06(-0.23%)
Aug 11, 2014 26.41 26.56 26.33 26.54 717,593 +0.25(+0.95%)
Aug 08, 2014 25.91 26.40 25.77 26.29 848,927 +0.40(+1.56%)
Aug 07, 2014 26.45 26.45 25.67 25.89 1,476,688 -0.46(-1.73%)
Aug 06, 2014 26.25 26.58 26.14 26.34 1,355,434 -0.04(-0.16%)
Aug 05, 2014 26.67 26.68 26.18 26.39 1,843,401 -0.37(-1.38%)
Aug 04, 2014 26.39 26.77 26.28 26.76 1,337,288 +0.34(+1.27%)
Aug 01, 2014 26.44 26.64 26.13 26.42 1,972,489 -0.02(-0.07%)
Jul 31, 2014 26.42 26.77 26.21 26.44 2,301,053 -0.11(-0.42%)
Jul 30, 2014 26.89 26.99 26.26 26.55 1,688,301 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 982,127 -0.05(-0.20%)
Jul 28, 2014 26.29 26.31 25.99 26.07 973,508 -0.22(-0.82%)
Jul 25, 2014 26.46 26.56 26.24 26.28 919,802 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,851 +0.09(+0.32%)
Jul 23, 2014 26.64 26.70 26.51 26.68 762,432 +0.11(+0.42%)
Jul 22, 2014 26.52 26.72 26.49 26.57 981,151 +0.04(+0.16%)
Jul 21, 2014 26.69 26.78 26.39 26.52 1,056,438 -0.28(-1.03%)
Jul 18, 2014 26.53 26.89 26.49 26.80 797,233 +0.26(+0.97%)
Jul 17, 2014 27.02 27.12 26.49 26.54 872,884 -0.45(-1.66%)
Jul 16, 2014 26.80 27.06 26.76 26.99 833,086 +0.25(+0.93%)
Jul 15, 2014 27.06 27.09 26.39 26.74 1,094,847 -0.49(-1.80%)
Jul 14, 2014 27.01 27.25 26.99 27.23 811,335 +0.25(+0.93%)
Jul 11, 2014 27.25 27.34 26.93 26.98 1,334,856 -0.37(-1.35%)
Jul 10, 2014 27.19 27.37 27.06 27.35 726,525 -0.10(-0.38%)
Jul 09, 2014 27.44 27.56 27.23 27.45 662,274 -0.02(-0.06%)
Jul 08, 2014 27.36 27.52 27.16 27.47 1,149,876 -0.13(-0.47%)
Jul 07, 2014 27.88 27.90 27.28 27.60 1,258,663 -0.41(-1.48%)
Jul 03, 2014 28.01 28.01 28.01 28.01 531,022 +0.03(+0.09%)
Jul 02, 2014 27.94 28.10 27.82 27.99 903,232 -0.06(-0.21%)
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.