Cenovus Energy Inc (NY: CVE )

17.18 +0.55 (+3.34%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 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 3,031,161 +0.04(+0.33%)
Jan 28, 2016 10.96 11.01 10.39 10.74 4,542,467 +0.22(+2.08%)
Jan 27, 2016 10.61 10.83 10.04 10.52 5,108,171 -0.18(-1.64%)
Jan 26, 2016 10.87 10.94 10.46 10.69 5,635,087 +0.05(+0.49%)
Jan 25, 2016 10.74 10.99 10.63 10.64 2,940,393 -0.39(-3.57%)
Jan 22, 2016 10.98 11.24 10.92 11.03 3,469,461 +0.63(+6.07%)
Jan 21, 2016 10.14 10.64 10.00 10.40 3,584,012 +0.40(+4.03%)
Jan 20, 2016 10.04 10.19 9.431 10.00 3,524,880 -0.36(-3.47%)
Jan 19, 2016 10.33 10.47 10.11 10.36 3,235,819 +0.03(+0.25%)
Jan 15, 2016 9.878 10.33 10.33 10.33 2,089,438 -0.21(-2.00%)
Jan 14, 2016 9.957 10.60 9.799 10.54 2,808,081 +0.56(+5.62%)
Jan 13, 2016 10.32 10.60 9.825 9.983 2,853,820 -0.19(-1.89%)
Jan 12, 2016 10.20 10.23 9.851 10.18 3,235,936 +0.13(+1.31%)
Jan 11, 2016 10.22 10.25 9.808 10.04 4,241,232 -0.18(-1.72%)
Jan 08, 2016 10.39 10.44 10.06 10.22 4,726,311 -0.14(-1.35%)
Jan 07, 2016 10.53 10.68 10.27 10.36 3,580,621 -0.45(-4.14%)
Jan 06, 2016 10.51 10.84 10.47 10.81 3,652,505 -0.06(-0.56%)
Jan 05, 2016 10.85 10.94 10.66 10.87 1,944,455 -0.03(-0.24%)
Jan 04, 2016 10.98 11.05 10.65 10.89 3,002,989 -0.17(-1.51%)
Dec 31, 2015 10.94 11.06 11.06 11.06 1,796,782 +0.09(+0.80%)
Dec 30, 2015 11.04 11.24 10.90 10.97 1,617,924 -0.27(-2.42%)
Dec 29, 2015 11.31 11.43 11.17 11.24 1,999,282 +0.18(+1.66%)
Dec 28, 2015 11.21 11.31 11.03 11.06 1,371,699 -0.33(-2.92%)
Dec 24, 2015 11.39 11.39 11.39 11.39 1,199,604 +0.00(+0.00%)
Dec 23, 2015 11.17 11.51 11.13 11.39 1,882,916 +0.47(+4.33%)
Dec 22, 2015 10.80 10.99 10.61 10.92 1,848,268 +0.13(+1.22%)
Dec 21, 2015 11.00 11.15 10.71 10.79 1,771,149 -0.24(-2.15%)
Dec 18, 2015 10.89 11.36 10.89 11.03 2,197,626 +0.05(+0.48%)
Dec 17, 2015 11.12 11.17 10.79 10.97 2,103,543 -0.19(-1.73%)
Dec 16, 2015 11.21 11.32 10.96 11.17 1,799,756 -0.17(-1.47%)
Dec 15, 2015 11.15 11.48 11.10 11.33 1,808,303 +0.33(+3.03%)
Dec 14, 2015 11.03 11.13 10.74 11.00 2,500,977 -0.11(-1.03%)
Dec 11, 2015 11.46 11.48 11.09 11.11 2,133,560 -0.58(-4.97%)
Dec 10, 2015 11.75 12.10 11.62 11.69 3,372,430 -0.26(-2.18%)
Dec 09, 2015 11.95 12.39 11.79 11.96 2,058,088 +0.06(+0.51%)
Dec 08, 2015 11.55 12.03 11.37 11.89 2,452,069 +0.09(+0.74%)
Dec 07, 2015 12.14 12.14 11.74 11.81 1,773,396 -0.65(-5.23%)
Dec 04, 2015 12.68 12.75 12.36 12.46 2,007,937 -0.45(-3.50%)
Dec 03, 2015 12.94 13.12 12.85 12.91 1,795,028 +0.11(+0.88%)
Dec 02, 2015 12.97 13.01 12.65 12.80 2,450,344 -0.33(-2.51%)
Dec 01, 2015 12.95 13.36 12.95 13.13 2,679,042 +0.27(+2.09%)
Nov 30, 2015 12.86 13.01 12.76 12.86 2,471,583 +0.04(+0.34%)
Nov 27, 2015 12.75 12.94 12.67 12.82 756,103 -0.16(-1.27%)
Nov 25, 2015 13.15 12.98 12.98 12.98 1,960,781 -0.28(-2.10%)
Nov 24, 2015 13.10 13.58 13.08 13.26 3,339,207 +0.30(+2.28%)
Nov 23, 2015 12.55 13.09 12.47 12.96 2,287,500 +0.23(+1.84%)
Nov 20, 2015 13.15 13.23 12.69 12.73 2,412,220 -0.38(-2.92%)
Nov 19, 2015 13.40 13.55 13.05 13.11 1,565,718 -0.36(-2.71%)
Nov 18, 2015 13.42 13.55 13.21 13.48 2,221,197 +0.18(+1.37%)
Nov 17, 2015 13.28 13.54 13.06 13.29 1,853,108 -0.04(-0.33%)
Nov 16, 2015 12.74 13.35 12.60 13.34 2,387,725 +0.61(+4.78%)
Nov 13, 2015 12.55 12.95 12.44 12.73 2,093,938 +0.10(+0.76%)
Nov 12, 2015 12.86 13.19 12.62 12.63 2,087,603 -0.51(-3.90%)
Nov 11, 2015 13.45 13.47 13.03 13.15 1,600,717 -0.30(-2.26%)
Nov 10, 2015 13.55 13.72 13.35 13.45 2,119,547 -0.22(-1.59%)
Nov 09, 2015 13.84 14.05 13.55 13.67 1,954,037 -0.17(-1.19%)
Nov 06, 2015 13.81 14.03 13.75 13.83 1,728,479 -0.17(-1.24%)
Nov 05, 2015 13.88 14.27 13.85 14.01 2,653,907 +0.00(+0.00%)
Nov 04, 2015 14.29 14.43 13.94 14.01 3,132,343 -0.36(-2.54%)
Nov 03, 2015 13.66 14.49 13.66 14.37 3,586,103 +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.