Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing 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 22.44 22.93 22.44 22.84 1,490,872 +0.51(+2.28%)
Feb 27, 2014 22.24 22.34 22.17 22.33 989,833 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.21 1,169,607 -0.02(-0.08%)
Feb 25, 2014 22.46 22.46 22.22 22.22 1,248,030 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.08 22.47 1,348,486 +0.39(+1.76%)
Feb 21, 2014 22.04 22.28 21.98 22.08 1,015,438 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,377 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.15 2,879,129 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.21 22.34 1,424,322 +0.05(+0.23%)
Feb 14, 2014 22.52 22.29 22.29 22.29 1,513,796 -0.28(-1.26%)
Feb 13, 2014 22.97 22.98 22.42 22.58 1,873,640 -0.67(-2.89%)
Feb 12, 2014 23.04 23.27 23.01 23.25 1,264,873 +0.31(+1.35%)
Feb 11, 2014 22.71 23.03 22.66 22.94 1,375,012 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.75 1,437,926 -0.11(-0.49%)
Feb 07, 2014 23.02 23.12 22.78 22.86 2,355,292 -0.02(-0.08%)
Feb 06, 2014 22.43 22.92 22.36 22.88 1,398,718 +0.41(+1.84%)
Feb 05, 2014 22.22 22.51 22.13 22.47 2,032,928 +0.17(+0.77%)
Feb 04, 2014 22.19 22.35 22.16 22.29 1,198,079 +0.15(+0.66%)
Feb 03, 2014 22.54 22.62 22.11 22.15 2,369,141 -0.38(-1.68%)
Jan 31, 2014 22.27 22.72 22.19 22.53 2,087,946 +0.00(+0.00%)
Jan 30, 2014 22.43 22.69 22.27 22.53 1,532,193 +0.22(+0.97%)
Jan 29, 2014 22.34 22.40 22.17 22.31 2,578,753 -0.11(-0.50%)
Jan 28, 2014 22.30 22.47 22.23 22.42 1,405,324 +0.05(+0.23%)
Jan 27, 2014 22.68 22.72 22.37 22.37 1,511,764 -0.28(-1.25%)
Jan 24, 2014 22.86 22.92 22.60 22.66 1,222,289 -0.28(-1.20%)
Jan 23, 2014 22.94 22.95 22.80 22.93 1,255,835 -0.13(-0.56%)
Jan 22, 2014 23.20 23.21 22.97 23.06 1,352,526 -0.11(-0.48%)
Jan 21, 2014 23.37 23.38 23.04 23.17 929,414 -0.02(-0.07%)
Jan 17, 2014 23.25 23.19 23.19 23.19 1,584,726 -0.12(-0.52%)
Jan 16, 2014 23.35 23.47 23.26 23.31 1,157,448 +0.02(+0.07%)
Jan 15, 2014 23.31 23.40 23.19 23.29 2,021,027 -0.02(-0.07%)
Jan 14, 2014 23.59 23.65 23.28 23.31 1,648,873 -0.31(-1.31%)
Jan 13, 2014 23.69 23.74 23.56 23.62 1,285,409 -0.03(-0.15%)
Jan 10, 2014 23.61 23.74 23.47 23.65 1,138,103 -0.01(-0.04%)
Jan 09, 2014 23.70 23.77 23.56 23.66 1,997,513 -0.09(-0.40%)
Jan 08, 2014 23.98 23.98 23.69 23.76 1,711,143 -0.22(-0.90%)
Jan 07, 2014 23.92 24.09 23.82 23.97 1,340,552 +0.05(+0.22%)
Jan 06, 2014 24.18 24.19 23.85 23.92 1,074,709 -0.32(-1.31%)
Jan 03, 2014 24.43 24.51 24.18 24.24 1,074,415 -0.14(-0.57%)
Jan 02, 2014 24.51 24.62 24.28 24.38 1,580,257 -0.30(-1.22%)
Dec 31, 2013 24.45 24.68 24.68 24.68 1,304,604 +0.19(+0.77%)
Dec 30, 2013 24.27 24.51 24.23 24.49 930,337 +0.21(+0.85%)
Dec 27, 2013 24.23 24.33 24.09 24.28 1,318,541 +0.11(+0.46%)
Dec 26, 2013 24.34 24.46 24.10 24.17 954,445 -0.11(-0.46%)
Dec 24, 2013 24.15 24.35 24.09 24.28 1,138,406 +0.17(+0.71%)
Dec 23, 2013 24.31 24.33 24.07 24.11 1,427,567 +0.01(+0.04%)
Dec 20, 2013 24.20 24.44 24.09 24.10 1,532,483 -0.12(-0.50%)
Dec 19, 2013 24.20 24.39 24.13 24.22 3,499,621 +0.01(+0.04%)
Dec 18, 2013 23.87 24.33 23.77 24.21 1,654,270 +0.34(+1.44%)
Dec 17, 2013 24.15 24.27 23.81 23.87 1,716,843 -0.30(-1.25%)
Dec 16, 2013 24.39 24.48 24.15 24.17 927,186 -0.09(-0.39%)
Dec 13, 2013 24.15 24.30 24.00 24.27 975,225 +0.07(+0.28%)
Dec 12, 2013 24.56 24.58 24.14 24.20 1,949,528 -0.36(-1.47%)
Dec 11, 2013 25.29 25.30 24.56 24.56 1,624,246 -0.79(-3.13%)
Dec 10, 2013 25.44 25.62 25.33 25.35 982,841 -0.07(-0.27%)
Dec 09, 2013 25.27 25.56 25.05 25.42 1,355,704 +0.24(+0.96%)
Dec 06, 2013 25.11 25.48 25.11 25.18 976,753 -0.09(-0.34%)
Dec 05, 2013 25.15 25.66 25.11 25.27 816,281 +0.03(+0.14%)
Dec 04, 2013 25.16 25.25 24.90 25.23 1,025,626 +0.07(+0.27%)
Dec 03, 2013 25.16 25.36 24.96 25.16 980,876 -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.