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 (%)
Apr 30, 2015 15.48 15.61 15.03 15.46 3,525,579 +0.00(+0.00%)
Apr 29, 2015 15.53 15.84 15.42 15.46 2,286,592 -0.32(-2.03%)
Apr 28, 2015 15.72 15.90 15.69 15.78 2,020,368 +0.02(+0.10%)
Apr 27, 2015 15.96 15.96 15.64 15.76 1,691,270 +0.02(+0.16%)
Apr 24, 2015 15.82 15.91 15.60 15.74 1,518,403 -0.09(-0.57%)
Apr 23, 2015 15.54 16.20 15.39 15.83 3,584,591 +0.44(+2.88%)
Apr 22, 2015 15.39 15.55 15.10 15.39 1,807,871 +0.08(+0.54%)
Apr 21, 2015 15.51 15.59 15.11 15.30 1,567,144 -0.27(-1.74%)
Apr 20, 2015 15.48 15.81 15.46 15.58 2,405,698 +0.09(+0.58%)
Apr 17, 2015 15.45 15.58 15.31 15.48 1,926,358 -0.04(-0.26%)
Apr 16, 2015 15.69 15.73 15.26 15.53 3,326,289 -0.13(-0.84%)
Apr 15, 2015 15.08 16.12 15.08 15.66 4,585,307 +0.71(+4.72%)
Apr 14, 2015 14.67 15.04 14.64 14.95 2,222,480 +0.48(+3.29%)
Apr 13, 2015 14.56 14.64 14.38 14.47 963,856 +0.01(+0.06%)
Apr 10, 2015 14.56 14.58 14.23 14.47 1,991,197 +0.05(+0.34%)
Apr 09, 2015 14.31 14.54 14.29 14.42 1,773,119 +0.15(+1.04%)
Apr 08, 2015 14.79 14.83 14.16 14.27 2,334,458 -0.44(-3.02%)
Apr 07, 2015 14.44 14.92 14.38 14.71 2,471,328 +0.24(+1.65%)
Apr 06, 2015 14.58 14.65 14.39 14.47 2,059,542 +0.13(+0.92%)
Apr 02, 2015 14.07 14.34 14.34 14.34 3,942,605 +0.29(+2.05%)
Apr 01, 2015 13.98 14.13 13.87 14.06 4,293,655 +0.19(+1.36%)
Mar 31, 2015 13.75 14.01 13.71 13.87 2,969,972 -0.07(-0.53%)
Mar 30, 2015 13.50 14.00 13.46 13.94 5,209,088 +0.45(+3.35%)
Mar 27, 2015 13.78 13.83 13.41 13.49 2,294,850 -0.39(-2.78%)
Mar 26, 2015 14.31 14.59 13.86 13.87 2,368,262 -0.24(-1.69%)
Mar 25, 2015 14.29 14.37 14.02 14.11 2,077,881 -0.10(-0.69%)
Mar 24, 2015 14.06 14.24 13.84 14.21 1,886,759 +0.24(+1.70%)
Mar 23, 2015 13.78 14.06 13.74 13.97 1,678,385 +0.23(+1.67%)
Mar 20, 2015 13.64 13.79 13.61 13.74 2,878,496 +0.31(+2.32%)
Mar 19, 2015 14.01 14.04 13.42 13.43 2,254,434 -0.93(-6.46%)
Mar 18, 2015 13.71 14.49 13.60 14.36 2,208,369 +0.58(+4.23%)
Mar 17, 2015 13.56 13.87 13.44 13.78 1,941,867 +0.07(+0.48%)
Mar 16, 2015 13.45 13.71 13.38 13.71 2,664,510 +0.03(+0.24%)
Mar 13, 2015 13.64 13.71 13.44 13.68 1,757,098 -0.16(-1.13%)
Mar 12, 2015 14.26 14.26 13.83 13.83 2,656,857 -0.25(-1.75%)
Mar 11, 2015 13.90 14.12 13.81 14.08 2,792,464 +0.02(+0.12%)
Mar 10, 2015 14.17 14.29 13.92 14.06 2,571,797 -0.24(-1.67%)
Mar 09, 2015 14.53 14.66 14.21 14.30 3,057,019 -0.04(-0.29%)
Mar 06, 2015 14.45 14.58 14.25 14.34 1,850,798 -0.23(-1.58%)
Mar 05, 2015 14.66 14.67 14.45 14.57 2,442,129 -0.07(-0.50%)
Mar 04, 2015 14.43 14.73 14.33 14.65 4,640,649 +0.29(+2.00%)
Mar 03, 2015 14.12 14.50 14.01 14.36 3,346,258 +0.38(+2.70%)
Mar 02, 2015 14.20 14.16 13.97 13.98 2,279,660 -0.22(-1.56%)
Feb 27, 2015 14.38 14.46 14.19 14.20 1,964,055 -0.07(-0.52%)
Feb 26, 2015 14.49 14.51 14.26 14.28 2,126,127 -0.40(-2.74%)
Feb 25, 2015 14.63 14.70 14.44 14.68 2,077,306 +0.16(+1.07%)
Feb 24, 2015 14.47 14.57 14.27 14.52 3,265,474 +0.12(+0.80%)
Feb 23, 2015 14.34 14.54 14.22 14.41 5,837,604 -0.15(-1.02%)
Feb 20, 2015 14.53 14.63 14.43 14.56 4,444,681 +0.03(+0.23%)
Feb 19, 2015 14.38 14.59 14.16 14.52 3,152,201 -0.10(-0.67%)
Feb 18, 2015 14.47 14.66 14.37 14.62 7,224,136 -0.85(-5.47%)
Feb 17, 2015 15.90 15.90 15.25 15.47 4,100,182 -0.48(-3.04%)
Feb 13, 2015 16.37 15.95 15.95 15.95 2,653,602 -0.24(-1.47%)
Feb 12, 2015 16.18 16.46 15.86 16.19 3,320,711 +0.16(+0.97%)
Feb 11, 2015 16.14 16.31 15.81 16.04 4,300,628 -0.37(-2.25%)
Feb 10, 2015 16.79 16.82 16.05 16.41 3,301,461 -0.40(-2.39%)
Feb 09, 2015 16.89 17.18 16.80 16.81 3,096,996 +0.05(+0.29%)
Feb 06, 2015 17.10 17.14 16.68 16.76 3,470,174 -0.05(-0.29%)
Feb 05, 2015 16.68 16.89 16.44 16.81 2,761,216 +0.44(+2.66%)
Feb 04, 2015 16.57 16.59 15.83 16.37 4,403,332 -0.60(-3.53%)
Feb 03, 2015 16.86 17.35 16.76 16.97 4,228,796 +0.59(+3.61%)
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.