Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 21.24 21.66 21.16 21.48 2,189,418 +0.00(+0.00%)
Jan 30, 2014 21.39 21.64 21.24 21.48 1,606,655 +0.21(+0.97%)
Jan 29, 2014 21.31 21.36 21.15 21.28 2,704,077 -0.11(-0.50%)
Jan 28, 2014 21.27 21.43 21.20 21.38 1,473,621 +0.05(+0.23%)
Jan 27, 2014 21.63 21.67 21.33 21.33 1,585,234 -0.27(-1.25%)
Jan 24, 2014 21.80 21.86 21.56 21.61 1,281,691 -0.26(-1.20%)
Jan 23, 2014 21.88 21.88 21.74 21.87 1,316,867 -0.12(-0.56%)
Jan 22, 2014 22.12 22.14 21.90 21.99 1,418,257 -0.11(-0.48%)
Jan 21, 2014 22.29 22.30 21.97 22.10 974,582 -0.02(-0.07%)
Jan 17, 2014 22.17 22.11 22.11 22.11 1,661,742 -0.11(-0.52%)
Jan 16, 2014 22.27 22.39 22.18 22.23 1,213,698 +0.02(+0.07%)
Jan 15, 2014 22.23 22.32 22.11 22.21 2,119,246 -0.02(-0.07%)
Jan 14, 2014 22.50 22.55 22.20 22.23 1,729,006 -0.30(-1.31%)
Jan 13, 2014 22.59 22.64 22.47 22.53 1,347,878 -0.03(-0.15%)
Jan 10, 2014 22.52 22.64 22.39 22.56 1,193,413 -0.01(-0.04%)
Jan 09, 2014 22.60 22.66 22.47 22.57 2,094,590 -0.09(-0.40%)
Jan 08, 2014 22.87 22.87 22.59 22.66 1,794,303 -0.21(-0.90%)
Jan 07, 2014 22.81 22.97 22.71 22.86 1,405,701 +0.05(+0.22%)
Jan 06, 2014 23.06 23.07 22.75 22.81 1,126,939 -0.30(-1.31%)
Jan 03, 2014 23.30 23.37 23.06 23.12 1,126,631 -0.13(-0.57%)
Jan 02, 2014 23.37 23.48 23.16 23.25 1,657,055 -0.29(-1.22%)
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%)
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.