Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.08 13.12 12.70 12.76 2,522,834 -0.46(-3.48%)
Oct 28, 2016 13.68 13.76 13.17 13.22 2,816,219 -0.46(-3.36%)
Oct 27, 2016 13.41 14.10 13.41 13.68 3,534,221 +0.33(+2.45%)
Oct 26, 2016 13.32 13.49 13.19 13.35 2,502,590 -0.18(-1.31%)
Oct 25, 2016 13.65 13.87 13.53 13.53 1,727,768 -0.12(-0.91%)
Oct 24, 2016 13.81 13.81 13.49 13.65 1,703,701 -0.20(-1.47%)
Oct 21, 2016 13.56 14.00 13.44 13.86 2,562,926 +0.17(+1.23%)
Oct 20, 2016 13.66 13.77 13.47 13.69 1,819,484 -0.11(-0.77%)
Oct 19, 2016 13.76 14.01 13.65 13.79 1,824,158 +0.13(+0.97%)
Oct 18, 2016 13.81 13.83 13.53 13.66 1,691,819 +0.02(+0.13%)
Oct 17, 2016 13.79 13.84 13.60 13.64 1,357,994 -0.16(-1.15%)
Oct 14, 2016 13.85 14.03 13.64 13.80 1,926,797 +0.10(+0.71%)
Oct 13, 2016 13.42 13.80 13.26 13.71 2,044,226 +0.18(+1.31%)
Oct 12, 2016 13.51 13.65 13.41 13.53 1,848,761 -0.09(-0.65%)
Oct 11, 2016 13.47 13.64 13.37 13.62 2,175,077 +0.06(+0.46%)
Oct 10, 2016 13.38 13.62 13.38 13.56 1,466,129 +0.39(+2.95%)
Oct 07, 2016 13.39 13.40 13.05 13.17 1,921,562 -0.20(-1.52%)
Oct 06, 2016 13.14 13.47 13.10 13.37 3,253,462 +0.36(+2.79%)
Oct 05, 2016 12.82 13.20 12.81 13.01 1,682,277 +0.36(+2.86%)
Oct 04, 2016 12.74 12.86 12.43 12.65 2,488,690 -0.05(-0.42%)
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.