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 (%)
Sep 30, 2015 12.75 12.82 12.32 12.60 3,788,889 -0.06(-0.46%)
Sep 29, 2015 12.36 12.70 12.36 12.65 3,240,888 +0.33(+2.70%)
Sep 28, 2015 12.41 12.47 12.05 12.32 3,090,074 -0.27(-2.11%)
Sep 25, 2015 12.65 12.70 12.44 12.59 3,238,398 +0.14(+1.14%)
Sep 24, 2015 12.19 12.61 12.17 12.45 2,925,747 +0.09(+0.74%)
Sep 23, 2015 12.70 12.81 12.32 12.36 3,506,483 -0.34(-2.68%)
Sep 22, 2015 12.60 12.89 12.50 12.70 4,355,325 -0.23(-1.80%)
Sep 21, 2015 13.00 13.13 12.83 12.93 5,941,348 +0.07(+0.58%)
Sep 18, 2015 12.23 12.86 12.23 12.85 6,738,625 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.51 6,842,665 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.86 4,514,171 +0.90(+8.18%)
Sep 15, 2015 10.96 11.28 10.91 10.97 2,931,138 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,025,773 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,807,774 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,419,448 +0.18(+1.63%)
Sep 09, 2015 11.27 11.34 11.04 11.08 5,856,388 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.06 11.23 3,835,900 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,565,505 +0.07(+0.59%)
Sep 03, 2015 11.15 11.50 11.03 11.19 4,892,378 +0.11(+0.96%)
Sep 02, 2015 11.18 11.21 10.48 11.09 6,617,491 +0.02(+0.15%)
Sep 01, 2015 11.43 11.47 10.95 11.07 4,139,988 -0.81(-6.84%)
Aug 31, 2015 11.47 11.90 11.07 11.88 3,490,049 +0.28(+2.41%)
Aug 28, 2015 11.15 11.87 11.11 11.60 3,364,332 +0.35(+3.14%)
Aug 27, 2015 10.86 11.52 10.83 11.25 3,300,161 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.54 4,001,780 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,650,719 +0.30(+3.08%)
Aug 24, 2015 9.854 10.36 9.731 9.862 4,233,472 -0.62(-5.88%)
Aug 21, 2015 10.36 10.61 10.31 10.48 2,839,235 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.49 2,650,933 -0.31(-2.89%)
Aug 19, 2015 10.86 11.00 10.54 10.81 2,494,169 -0.23(-2.08%)
Aug 18, 2015 10.99 11.05 10.81 11.04 2,008,186 +0.00(+0.00%)
Aug 17, 2015 11.10 11.14 10.91 11.04 2,111,624 -0.10(-0.88%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,818,783 -0.30(-2.66%)
Aug 13, 2015 11.70 11.73 11.34 11.44 2,026,084 -0.39(-3.26%)
Aug 12, 2015 11.72 11.92 11.57 11.82 2,017,613 +0.13(+1.12%)
Aug 11, 2015 11.71 11.74 11.35 11.69 2,431,211 -0.32(-2.67%)
Aug 10, 2015 11.43 12.03 11.34 12.01 3,058,741 +0.57(+5.03%)
Aug 07, 2015 11.64 11.93 11.41 11.44 2,716,332 -0.30(-2.52%)
Aug 06, 2015 11.74 11.76 11.49 11.73 3,472,604 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.70 11.79 3,049,687 +0.11(+0.98%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,540,242 +0.02(+0.21%)
Aug 03, 2015 11.84 11.98 11.65 11.65 3,186,662 -0.32(-2.68%)
Jul 31, 2015 12.04 12.16 11.92 11.97 3,288,310 -0.02(-0.21%)
Jul 30, 2015 11.65 12.45 11.65 12.00 3,841,170 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,724,916 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.83 11.59 5,189,416 +0.74(+6.81%)
Jul 27, 2015 10.87 10.98 10.76 10.85 3,562,614 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.86 11.01 3,006,063 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,371,261 +0.07(+0.59%)
Jul 22, 2015 11.14 11.23 11.00 11.04 2,136,146 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.20 11.33 1,998,292 +0.18(+1.62%)
Jul 20, 2015 11.45 11.47 11.11 11.15 2,559,845 -0.34(-2.93%)
Jul 17, 2015 11.77 11.78 11.44 11.49 2,123,387 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.78 1,926,483 +0.04(+0.35%)
Jul 15, 2015 11.90 12.07 11.65 11.74 1,777,927 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,318,859 +0.25(+2.10%)
Jul 13, 2015 11.75 11.82 11.60 11.75 2,597,026 -0.04(-0.35%)
Jul 10, 2015 12.00 12.12 11.73 11.79 2,982,079 -0.15(-1.24%)
Jul 09, 2015 12.24 12.35 11.87 11.94 2,343,004 -0.07(-0.62%)
Jul 08, 2015 12.29 12.38 12.01 12.01 1,897,455 -0.38(-3.05%)
Jul 07, 2015 12.07 12.46 11.79 12.39 3,327,569 +0.23(+1.89%)
Jul 06, 2015 12.48 12.57 12.14 12.16 3,071,455 -0.71(-5.55%)
Jul 02, 2015 12.84 12.88 12.88 12.88 2,379,016 +0.05(+0.38%)
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.