Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 12.75 12.83 12.33 12.60 3,787,471 -0.06(-0.46%)
Sep 29, 2015 12.36 12.71 12.36 12.66 3,239,675 +0.33(+2.70%)
Sep 28, 2015 12.42 12.48 12.05 12.33 3,088,917 -0.27(-2.11%)
Sep 25, 2015 12.66 12.71 12.44 12.59 3,237,186 +0.14(+1.13%)
Sep 24, 2015 12.19 12.62 12.18 12.45 2,924,652 +0.09(+0.74%)
Sep 23, 2015 12.71 12.82 12.33 12.36 3,505,170 -0.34(-2.68%)
Sep 22, 2015 12.61 12.89 12.50 12.70 4,353,695 -0.23(-1.80%)
Sep 21, 2015 13.01 13.13 12.83 12.93 5,939,123 +0.07(+0.58%)
Sep 18, 2015 12.24 12.87 12.24 12.86 6,736,102 +0.34(+2.72%)
Sep 17, 2015 11.85 12.89 11.76 12.52 6,840,103 +0.65(+5.46%)
Sep 16, 2015 11.12 11.90 11.10 11.87 4,512,481 +0.90(+8.18%)
Sep 15, 2015 10.96 11.29 10.91 10.97 2,930,041 +0.09(+0.84%)
Sep 14, 2015 10.97 11.00 10.77 10.88 3,024,640 -0.19(-1.73%)
Sep 11, 2015 11.10 11.28 10.90 11.07 2,806,723 -0.19(-1.70%)
Sep 10, 2015 11.09 11.40 10.89 11.26 3,418,167 +0.18(+1.63%)
Sep 09, 2015 11.28 11.34 11.05 11.08 5,854,195 -0.15(-1.32%)
Sep 08, 2015 11.36 11.46 11.07 11.23 3,834,464 -0.03(-0.29%)
Sep 04, 2015 10.99 11.26 11.26 11.26 4,563,796 +0.07(+0.59%)
Sep 03, 2015 11.16 11.50 11.03 11.20 4,890,546 +0.11(+0.96%)
Sep 02, 2015 11.19 11.21 10.48 11.09 6,615,013 +0.02(+0.15%)
Sep 01, 2015 11.44 11.48 10.95 11.07 4,138,438 -0.81(-6.84%)
Aug 31, 2015 11.48 11.90 11.07 11.89 3,488,742 +0.28(+2.41%)
Aug 28, 2015 11.16 11.88 11.11 11.61 3,363,072 +0.35(+3.14%)
Aug 27, 2015 10.86 11.53 10.84 11.25 3,298,925 +0.71(+6.70%)
Aug 26, 2015 10.42 10.58 10.01 10.55 4,000,281 +0.38(+3.72%)
Aug 25, 2015 10.35 10.45 10.08 10.17 4,648,978 +0.30(+3.08%)
Aug 24, 2015 9.858 10.37 9.735 9.866 4,231,887 -0.62(-5.88%)
Aug 21, 2015 10.37 10.62 10.31 10.48 2,838,172 -0.02(-0.16%)
Aug 20, 2015 10.66 10.85 10.44 10.50 2,649,940 -0.31(-2.89%)
Aug 19, 2015 10.87 11.00 10.55 10.81 2,493,235 -0.23(-2.08%)
Aug 18, 2015 10.99 11.06 10.81 11.04 2,007,434 +0.00(+0.00%)
Aug 17, 2015 11.11 11.14 10.91 11.04 2,110,834 -0.10(-0.89%)
Aug 14, 2015 11.48 11.57 11.09 11.14 2,817,727 -0.30(-2.66%)
Aug 13, 2015 11.71 11.73 11.34 11.44 2,025,325 -0.39(-3.26%)
Aug 12, 2015 11.72 11.93 11.57 11.83 2,016,858 +0.13(+1.12%)
Aug 11, 2015 11.71 11.75 11.35 11.70 2,430,300 -0.32(-2.67%)
Aug 10, 2015 11.44 12.03 11.34 12.02 3,057,596 +0.58(+5.03%)
Aug 07, 2015 11.65 11.94 11.42 11.44 2,715,315 -0.30(-2.52%)
Aug 06, 2015 11.75 11.76 11.49 11.74 3,471,304 -0.06(-0.49%)
Aug 05, 2015 11.87 12.05 11.71 11.80 3,048,545 +0.12(+0.99%)
Aug 04, 2015 11.72 11.94 11.59 11.68 2,539,291 +0.02(+0.21%)
Aug 03, 2015 11.85 11.99 11.66 11.66 3,185,469 -0.32(-2.68%)
Jul 31, 2015 12.04 12.17 11.92 11.98 3,287,078 -0.02(-0.20%)
Jul 30, 2015 11.66 12.45 11.66 12.00 3,839,732 +0.20(+1.67%)
Jul 29, 2015 11.55 11.92 11.40 11.80 3,723,521 +0.21(+1.84%)
Jul 28, 2015 10.91 11.67 10.84 11.59 5,187,473 +0.74(+6.81%)
Jul 27, 2015 10.88 10.98 10.76 10.85 3,561,280 -0.16(-1.49%)
Jul 24, 2015 11.12 11.12 10.87 11.02 3,004,938 -0.10(-0.89%)
Jul 23, 2015 11.04 11.12 10.71 11.11 3,369,999 +0.07(+0.59%)
Jul 22, 2015 11.14 11.24 11.00 11.05 2,135,346 -0.29(-2.54%)
Jul 21, 2015 11.23 11.45 11.21 11.34 1,997,544 +0.18(+1.62%)
Jul 20, 2015 11.45 11.48 11.11 11.16 2,558,887 -0.34(-2.93%)
Jul 17, 2015 11.77 11.79 11.45 11.49 2,122,591 -0.30(-2.51%)
Jul 16, 2015 11.91 11.91 11.58 11.79 1,925,762 +0.04(+0.35%)
Jul 15, 2015 11.90 12.08 11.66 11.75 1,777,262 -0.25(-2.12%)
Jul 14, 2015 11.68 12.06 11.63 12.00 2,317,991 +0.25(+2.10%)
Jul 13, 2015 11.76 11.82 11.60 11.76 2,596,054 -0.04(-0.35%)
Jul 10, 2015 12.00 12.13 11.73 11.80 2,980,963 -0.15(-1.24%)
Jul 09, 2015 12.24 12.36 11.88 11.94 2,342,126 -0.07(-0.62%)
Jul 08, 2015 12.30 12.39 12.02 12.02 1,896,745 -0.38(-3.05%)
Jul 07, 2015 12.08 12.46 11.80 12.40 3,326,323 +0.23(+1.89%)
Jul 06, 2015 12.49 12.58 12.14 12.17 3,070,304 -0.71(-5.55%)
Jul 02, 2015 12.85 12.88 12.88 12.88 2,378,126 +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.