Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.85 11.09 10.50 10.77 3,030,311 +0.04(+0.33%)
Jan 28, 2016 10.97 11.01 10.39 10.74 4,541,194 +0.22(+2.08%)
Jan 27, 2016 10.61 10.84 10.05 10.52 5,106,739 -0.18(-1.64%)
Jan 26, 2016 10.87 10.94 10.46 10.70 5,633,508 +0.05(+0.49%)
Jan 25, 2016 10.74 10.99 10.63 10.64 2,939,569 -0.39(-3.57%)
Jan 22, 2016 10.99 11.24 10.92 11.04 3,468,489 +0.63(+6.07%)
Jan 21, 2016 10.14 10.64 10.00 10.41 3,583,008 +0.40(+4.03%)
Jan 20, 2016 10.04 10.20 9.433 10.00 3,523,892 -0.36(-3.47%)
Jan 19, 2016 10.34 10.48 10.11 10.36 3,234,912 +0.03(+0.25%)
Jan 15, 2016 9.880 10.34 10.34 10.34 2,088,853 -0.21(-1.99%)
Jan 14, 2016 9.959 10.60 9.802 10.55 2,807,295 +0.56(+5.62%)
Jan 13, 2016 10.32 10.60 9.828 9.986 2,853,021 -0.19(-1.89%)
Jan 12, 2016 10.20 10.23 9.854 10.18 3,235,030 +0.13(+1.31%)
Jan 11, 2016 10.22 10.25 9.810 10.05 4,240,044 -0.18(-1.71%)
Jan 08, 2016 10.40 10.44 10.06 10.22 4,724,987 -0.14(-1.35%)
Jan 07, 2016 10.53 10.68 10.27 10.36 3,579,618 -0.45(-4.14%)
Jan 06, 2016 10.51 10.84 10.48 10.81 3,651,482 -0.06(-0.56%)
Jan 05, 2016 10.85 10.95 10.66 10.87 1,943,910 -0.03(-0.24%)
Jan 04, 2016 10.99 11.06 10.65 10.90 3,002,148 -0.17(-1.51%)
Dec 31, 2015 10.94 11.06 11.06 11.06 1,796,279 +0.09(+0.80%)
Dec 30, 2015 11.05 11.25 10.91 10.98 1,617,471 -0.27(-2.42%)
Dec 29, 2015 11.31 11.43 11.18 11.25 1,998,722 +0.18(+1.66%)
Dec 28, 2015 11.21 11.31 11.04 11.06 1,371,315 -0.33(-2.92%)
Dec 24, 2015 11.40 11.40 11.40 11.40 1,199,268 +0.00(+0.00%)
Dec 23, 2015 11.18 11.51 11.13 11.40 1,882,389 +0.47(+4.33%)
Dec 22, 2015 10.80 10.99 10.61 10.92 1,847,750 +0.13(+1.22%)
Dec 21, 2015 11.00 11.15 10.71 10.79 1,770,653 -0.24(-2.15%)
Dec 18, 2015 10.90 11.36 10.90 11.03 2,197,010 +0.05(+0.48%)
Dec 17, 2015 11.13 11.17 10.79 10.98 2,102,953 -0.19(-1.73%)
Dec 16, 2015 11.21 11.33 10.96 11.17 1,799,252 -0.17(-1.47%)
Dec 15, 2015 11.15 11.48 11.11 11.34 1,807,797 +0.33(+3.03%)
Dec 14, 2015 11.04 11.13 10.74 11.00 2,500,277 -0.11(-1.03%)
Dec 11, 2015 11.46 11.48 11.09 11.12 2,132,962 -0.58(-4.97%)
Dec 10, 2015 11.75 12.11 11.63 11.70 3,371,485 -0.26(-2.18%)
Dec 09, 2015 11.95 12.39 11.79 11.96 2,057,511 +0.06(+0.51%)
Dec 08, 2015 11.55 12.04 11.38 11.90 2,451,382 +0.09(+0.74%)
Dec 07, 2015 12.14 12.14 11.74 11.81 1,772,899 -0.65(-5.23%)
Dec 04, 2015 12.68 12.76 12.37 12.46 2,007,375 -0.45(-3.50%)
Dec 03, 2015 12.94 13.12 12.85 12.91 1,794,525 +0.11(+0.88%)
Dec 02, 2015 12.98 13.01 12.65 12.80 2,449,658 -0.33(-2.51%)
Dec 01, 2015 12.95 13.37 12.95 13.13 2,678,292 +0.27(+2.09%)
Nov 30, 2015 12.86 13.01 12.77 12.86 2,470,891 +0.04(+0.34%)
Nov 27, 2015 12.76 12.94 12.67 12.82 755,891 -0.17(-1.27%)
Nov 25, 2015 13.15 12.98 12.98 12.98 1,960,232 -0.28(-2.10%)
Nov 24, 2015 13.11 13.58 13.09 13.26 3,338,272 +0.30(+2.28%)
Nov 23, 2015 12.55 13.10 12.47 12.97 2,286,860 +0.23(+1.84%)
Nov 20, 2015 13.16 13.24 12.70 12.73 2,411,544 -0.38(-2.92%)
Nov 19, 2015 13.40 13.55 13.06 13.11 1,565,280 -0.37(-2.71%)
Nov 18, 2015 13.43 13.56 13.21 13.48 2,220,575 +0.18(+1.37%)
Nov 17, 2015 13.29 13.54 13.06 13.30 1,852,589 -0.04(-0.33%)
Nov 16, 2015 12.74 13.36 12.60 13.34 2,387,056 +0.61(+4.78%)
Nov 13, 2015 12.56 12.95 12.45 12.73 2,093,352 +0.10(+0.76%)
Nov 12, 2015 12.86 13.19 12.62 12.64 2,087,018 -0.51(-3.90%)
Nov 11, 2015 13.45 13.47 13.03 13.15 1,600,269 -0.30(-2.26%)
Nov 10, 2015 13.56 13.72 13.35 13.45 2,118,953 -0.22(-1.59%)
Nov 09, 2015 13.84 14.05 13.56 13.67 1,953,490 -0.17(-1.19%)
Nov 06, 2015 13.82 14.04 13.76 13.84 1,727,994 -0.17(-1.24%)
Nov 05, 2015 13.89 14.27 13.85 14.01 2,653,164 +0.00(+0.00%)
Nov 04, 2015 14.30 14.44 13.94 14.01 3,131,466 -0.36(-2.54%)
Nov 03, 2015 13.66 14.49 13.66 14.37 3,585,098 +0.77(+5.69%)
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.