Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 13.08 13.13 12.70 12.76 2,522,127 -0.46(-3.48%)
Oct 28, 2016 13.68 13.76 13.17 13.22 2,815,430 -0.46(-3.36%)
Oct 27, 2016 13.42 14.11 13.42 13.68 3,533,231 +0.33(+2.45%)
Oct 26, 2016 13.32 13.49 13.20 13.36 2,501,889 -0.18(-1.31%)
Oct 25, 2016 13.66 13.88 13.53 13.53 1,727,284 -0.12(-0.91%)
Oct 24, 2016 13.82 13.82 13.50 13.66 1,703,223 -0.20(-1.47%)
Oct 21, 2016 13.56 14.00 13.45 13.86 2,562,208 +0.17(+1.23%)
Oct 20, 2016 13.67 13.78 13.47 13.69 1,818,974 -0.11(-0.77%)
Oct 19, 2016 13.76 14.01 13.66 13.80 1,823,647 +0.13(+0.97%)
Oct 18, 2016 13.82 13.83 13.53 13.67 1,691,345 +0.02(+0.13%)
Oct 17, 2016 13.79 13.84 13.60 13.65 1,357,614 -0.16(-1.15%)
Oct 14, 2016 13.85 14.04 13.64 13.81 1,926,257 +0.10(+0.71%)
Oct 13, 2016 13.43 13.81 13.26 13.71 2,043,653 +0.18(+1.31%)
Oct 12, 2016 13.52 13.66 13.41 13.53 1,848,243 -0.09(-0.65%)
Oct 11, 2016 13.47 13.64 13.37 13.62 2,174,468 +0.06(+0.46%)
Oct 10, 2016 13.38 13.62 13.38 13.56 1,465,718 +0.39(+2.95%)
Oct 07, 2016 13.39 13.40 13.06 13.17 1,921,024 -0.20(-1.52%)
Oct 06, 2016 13.14 13.47 13.10 13.37 3,252,550 +0.36(+2.79%)
Oct 05, 2016 12.83 13.21 12.82 13.01 1,681,805 +0.36(+2.86%)
Oct 04, 2016 12.75 12.86 12.43 12.65 2,487,993 -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.