Cenovus Energy Inc (NY: CVE )

18.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.51 23.79 23.46 23.79 1,356,593 +0.36(+1.54%)
Mar 28, 2014 23.08 23.45 23.04 23.43 1,153,141 +0.39(+1.71%)
Mar 27, 2014 22.64 23.10 22.62 23.03 1,220,254 +0.42(+1.85%)
Mar 26, 2014 22.53 22.75 22.48 22.62 1,035,955 +0.13(+0.58%)
Mar 25, 2014 22.45 22.52 22.31 22.48 692,167 +0.10(+0.44%)
Mar 24, 2014 22.45 22.54 22.20 22.39 955,584 -0.03(-0.15%)
Mar 21, 2014 22.02 22.46 21.97 22.42 1,427,597 +0.52(+2.36%)
Mar 20, 2014 21.58 21.97 21.44 21.90 1,255,418 +0.29(+1.33%)
Mar 19, 2014 21.90 21.93 21.50 21.61 941,630 -0.36(-1.65%)
Mar 18, 2014 21.96 22.16 21.91 21.97 925,080 +0.07(+0.30%)
Mar 17, 2014 21.70 21.93 21.68 21.91 607,420 +0.30(+1.41%)
Mar 14, 2014 21.61 21.80 21.52 21.61 1,367,337 -0.07(-0.30%)
Mar 13, 2014 21.81 21.88 21.61 21.67 1,113,614 +0.02(+0.08%)
Mar 12, 2014 21.44 21.67 21.27 21.65 1,466,586 -0.09(-0.42%)
Mar 11, 2014 22.02 22.11 21.70 21.74 1,229,426 -0.25(-1.12%)
Mar 10, 2014 21.79 22.02 21.77 21.99 890,530 +0.18(+0.83%)
Mar 07, 2014 21.76 21.84 21.75 21.81 624,434 -0.02(-0.11%)
Mar 06, 2014 21.76 21.88 21.63 21.84 628,058 +0.15(+0.68%)
Mar 05, 2014 21.68 21.70 21.55 21.69 732,779 -0.01(-0.04%)
Mar 04, 2014 21.95 21.95 21.64 21.70 832,244 -0.08(-0.38%)
Mar 03, 2014 21.62 21.90 21.60 21.78 1,500,430 +0.00(+0.00%)
Feb 28, 2014 21.40 21.87 21.40 21.78 1,563,326 +0.48(+2.28%)
Feb 27, 2014 21.21 21.30 21.15 21.29 1,037,938 +0.11(+0.54%)
Feb 26, 2014 21.21 21.27 21.08 21.18 1,226,448 -0.02(-0.08%)
Feb 25, 2014 21.42 21.42 21.19 21.19 1,308,682 -0.23(-1.07%)
Feb 24, 2014 21.28 21.61 21.05 21.42 1,414,020 +0.37(+1.76%)
Feb 21, 2014 21.02 21.24 20.96 21.05 1,064,787 +0.03(+0.16%)
Feb 20, 2014 21.14 21.14 20.96 21.02 1,514,572 -0.10(-0.47%)
Feb 19, 2014 21.19 21.38 21.09 21.12 3,019,051 -0.19(-0.89%)
Feb 18, 2014 21.31 21.38 21.18 21.31 1,493,542 +0.05(+0.23%)
Feb 14, 2014 21.47 21.26 21.26 21.26 1,587,365 -0.27(-1.26%)
Feb 13, 2014 21.90 21.92 21.38 21.53 1,964,696 -0.64(-2.89%)
Feb 12, 2014 21.97 22.19 21.94 22.17 1,326,344 +0.30(+1.35%)
Feb 11, 2014 21.65 21.96 21.61 21.88 1,441,836 +0.18(+0.83%)
Feb 10, 2014 21.79 21.79 21.62 21.70 1,507,808 -0.11(-0.49%)
Feb 07, 2014 21.95 22.05 21.73 21.80 2,469,756 -0.02(-0.08%)
Feb 06, 2014 21.39 21.86 21.33 21.82 1,466,694 +0.39(+1.84%)
Feb 05, 2014 21.19 21.47 21.10 21.42 2,131,726 +0.16(+0.77%)
Feb 04, 2014 21.16 21.32 21.14 21.26 1,256,304 +0.14(+0.66%)
Feb 03, 2014 21.50 21.57 21.09 21.12 2,484,278 -0.36(-1.68%)
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%)
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.