Cenovus Energy Inc (NY: CVE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.43 22.92 22.43 22.83 1,491,290 +0.51(+2.28%)
Feb 27, 2014 22.24 22.33 22.17 22.32 990,111 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.20 1,169,935 -0.02(-0.08%)
Feb 25, 2014 22.45 22.45 22.21 22.22 1,248,379 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.07 22.46 1,348,864 +0.39(+1.76%)
Feb 21, 2014 22.04 22.27 21.98 22.07 1,015,722 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,782 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.14 2,879,936 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.20 22.34 1,424,721 +0.05(+0.23%)
Feb 14, 2014 22.51 22.29 22.29 22.29 1,514,220 -0.28(-1.26%)
Feb 13, 2014 22.96 22.98 22.42 22.57 1,874,165 -0.67(-2.89%)
Feb 12, 2014 23.04 23.26 23.00 23.24 1,265,227 +0.31(+1.35%)
Feb 11, 2014 22.70 23.02 22.66 22.93 1,375,397 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.74 1,438,329 -0.11(-0.49%)
Feb 07, 2014 23.01 23.11 22.78 22.86 2,355,952 -0.02(-0.08%)
Feb 06, 2014 22.42 22.92 22.36 22.87 1,399,111 +0.41(+1.84%)
Feb 05, 2014 22.22 22.50 22.12 22.46 2,033,498 +0.17(+0.77%)
Feb 04, 2014 22.18 22.35 22.16 22.29 1,198,415 +0.15(+0.66%)
Feb 03, 2014 22.54 22.61 22.11 22.14 2,369,805 -0.38(-1.68%)
Jan 31, 2014 22.26 22.71 22.18 22.52 2,088,532 +0.00(+0.00%)
Jan 30, 2014 22.42 22.68 22.26 22.52 1,532,622 +0.22(+0.97%)
Jan 29, 2014 22.34 22.39 22.17 22.30 2,579,476 -0.11(-0.50%)
Jan 28, 2014 22.30 22.47 22.23 22.42 1,405,718 +0.05(+0.23%)
Jan 27, 2014 22.67 22.72 22.36 22.36 1,512,188 -0.28(-1.25%)
Jan 24, 2014 22.86 22.92 22.60 22.65 1,222,632 -0.28(-1.20%)
Jan 23, 2014 22.93 22.94 22.80 22.92 1,256,187 -0.13(-0.56%)
Jan 22, 2014 23.19 23.21 22.96 23.05 1,352,905 -0.11(-0.48%)
Jan 21, 2014 23.36 23.37 23.04 23.17 929,674 -0.02(-0.07%)
Jan 17, 2014 23.24 23.18 23.18 23.18 1,585,170 -0.12(-0.52%)
Jan 16, 2014 23.35 23.47 23.25 23.30 1,157,772 +0.02(+0.07%)
Jan 15, 2014 23.30 23.40 23.18 23.29 2,021,594 -0.02(-0.07%)
Jan 14, 2014 23.59 23.64 23.27 23.30 1,649,336 -0.31(-1.31%)
Jan 13, 2014 23.68 23.73 23.55 23.61 1,285,769 -0.03(-0.15%)
Jan 10, 2014 23.60 23.73 23.47 23.65 1,138,422 -0.01(-0.04%)
Jan 09, 2014 23.69 23.76 23.55 23.66 1,998,073 -0.09(-0.40%)
Jan 08, 2014 23.97 23.97 23.68 23.75 1,711,623 -0.22(-0.90%)
Jan 07, 2014 23.91 24.08 23.81 23.97 1,340,928 +0.05(+0.22%)
Jan 06, 2014 24.17 24.18 23.85 23.91 1,075,010 -0.32(-1.31%)
Jan 03, 2014 24.42 24.50 24.17 24.23 1,074,717 -0.14(-0.57%)
Jan 02, 2014 24.50 24.61 24.28 24.37 1,580,700 -0.30(-1.22%)
Dec 31, 2013 24.44 24.67 24.67 24.67 1,304,970 +0.19(+0.77%)
Dec 30, 2013 24.26 24.50 24.22 24.48 930,597 +0.21(+0.85%)
Dec 27, 2013 24.22 24.33 24.09 24.28 1,318,910 +0.11(+0.46%)
Dec 26, 2013 24.34 24.46 24.10 24.16 954,712 -0.11(-0.46%)
Dec 24, 2013 24.15 24.35 24.09 24.28 1,138,725 +0.17(+0.71%)
Dec 23, 2013 24.30 24.33 24.06 24.10 1,427,967 +0.01(+0.04%)
Dec 20, 2013 24.19 24.43 24.08 24.10 1,532,912 -0.12(-0.50%)
Dec 19, 2013 24.19 24.38 24.12 24.22 3,500,602 +0.01(+0.04%)
Dec 18, 2013 23.86 24.33 23.77 24.21 1,654,734 +0.34(+1.44%)
Dec 17, 2013 24.14 24.27 23.80 23.86 1,717,325 -0.30(-1.25%)
Dec 16, 2013 24.38 24.47 24.15 24.16 927,446 -0.09(-0.39%)
Dec 13, 2013 24.14 24.29 23.99 24.26 975,498 +0.07(+0.28%)
Dec 12, 2013 24.55 24.57 24.13 24.19 1,950,074 -0.36(-1.47%)
Dec 11, 2013 25.28 25.29 24.55 24.55 1,624,702 -0.79(-3.13%)
Dec 10, 2013 25.43 25.61 25.32 25.34 983,117 -0.07(-0.27%)
Dec 09, 2013 25.26 25.55 25.04 25.41 1,356,084 +0.24(+0.96%)
Dec 06, 2013 25.10 25.47 25.10 25.17 977,027 -0.09(-0.34%)
Dec 05, 2013 25.15 25.65 25.10 25.26 816,509 +0.03(+0.14%)
Dec 04, 2013 25.15 25.24 24.90 25.22 1,025,913 +0.07(+0.27%)
Dec 03, 2013 25.15 25.35 24.95 25.15 981,151 -0.10(-0.41%)
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.