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 (%)
Jun 30, 2016 12.10 12.23 11.98 12.18 1,806,887 +0.05(+0.44%)
Jun 29, 2016 11.88 12.24 11.88 12.13 1,841,266 +0.39(+3.30%)
Jun 28, 2016 11.91 12.16 11.72 11.74 2,027,434 +0.24(+2.07%)
Jun 27, 2016 11.92 12.15 11.37 11.51 3,714,240 -0.61(-5.02%)
Jun 24, 2016 12.02 12.63 11.91 12.11 2,622,045 -0.83(-6.40%)
Jun 23, 2016 12.76 12.95 12.64 12.94 1,511,623 +0.44(+3.53%)
Jun 22, 2016 13.00 13.02 12.44 12.50 2,159,802 -0.41(-3.21%)
Jun 21, 2016 12.77 13.07 12.69 12.92 1,747,474 +0.08(+0.62%)
Jun 20, 2016 12.62 12.96 12.62 12.84 1,658,756 +0.45(+3.63%)
Jun 17, 2016 12.27 12.69 12.20 12.39 1,870,396 +0.26(+2.18%)
Jun 16, 2016 12.42 12.46 11.94 12.12 3,211,954 -0.47(-3.71%)
Jun 15, 2016 12.76 12.88 12.59 12.59 1,376,512 -0.28(-2.19%)
Jun 14, 2016 12.98 13.18 12.74 12.87 1,612,925 -0.18(-1.35%)
Jun 13, 2016 12.92 13.31 12.86 13.05 3,180,489 +0.10(+0.74%)
Jun 10, 2016 13.21 13.37 12.93 12.95 1,733,552 -0.40(-2.96%)
Jun 09, 2016 13.67 13.83 13.23 13.35 2,608,023 -0.47(-3.37%)
Jun 08, 2016 14.51 14.56 13.73 13.81 3,318,678 -0.54(-3.74%)
Jun 07, 2016 13.80 14.39 13.75 14.35 2,485,757 +0.72(+5.29%)
Jun 06, 2016 13.57 13.72 13.49 13.63 1,919,013 +0.20(+1.51%)
Jun 03, 2016 13.52 13.71 13.35 13.43 1,729,033 +0.04(+0.33%)
Jun 02, 2016 13.20 13.44 13.08 13.38 1,852,190 -0.02(-0.13%)
Jun 01, 2016 13.13 13.41 13.00 13.40 1,603,892 +0.14(+1.06%)
May 31, 2016 13.58 13.81 13.13 13.26 2,350,826 -0.34(-2.52%)
May 27, 2016 13.29 13.60 13.60 13.60 2,052,858 +0.13(+0.98%)
May 26, 2016 13.52 13.71 13.39 13.47 1,909,355 +0.08(+0.59%)
May 25, 2016 13.03 13.41 13.00 13.39 1,955,211 +0.46(+3.53%)
May 24, 2016 13.03 13.15 12.82 12.93 2,485,189 -0.15(-1.14%)
May 23, 2016 12.70 13.20 12.60 13.08 1,521,202 +0.24(+1.85%)
May 20, 2016 12.94 13.10 12.80 12.85 2,035,325 -0.05(-0.41%)
May 19, 2016 12.83 13.02 12.62 12.90 1,956,666 -0.15(-1.15%)
May 18, 2016 13.31 13.45 12.95 13.05 1,904,319 -0.37(-2.75%)
May 17, 2016 13.46 13.61 13.28 13.42 2,418,413 -0.11(-0.78%)
May 16, 2016 13.19 13.55 13.13 13.52 2,583,920 +0.57(+4.41%)
May 13, 2016 12.93 13.14 12.85 12.95 2,541,388 -0.09(-0.67%)
May 12, 2016 13.24 13.48 12.81 13.04 2,164,324 +0.04(+0.34%)
May 11, 2016 12.72 13.22 12.47 13.00 2,190,911 +0.25(+1.93%)
May 10, 2016 12.71 13.04 12.64 12.75 2,078,431 +0.17(+1.33%)
May 09, 2016 12.88 12.89 12.41 12.58 2,167,533 -0.40(-3.11%)
May 06, 2016 12.77 13.16 12.68 12.99 3,309,224 +0.10(+0.75%)
May 05, 2016 13.26 13.66 12.76 12.89 4,408,747 -0.01(-0.07%)
May 04, 2016 13.13 13.36 12.71 12.90 2,455,261 -0.23(-1.74%)
May 03, 2016 13.27 13.37 12.87 13.13 2,525,290 -0.40(-2.99%)
May 02, 2016 13.88 13.89 13.39 13.53 2,007,024 -0.40(-2.84%)
Apr 29, 2016 13.84 14.13 13.58 13.93 3,813,870 +0.24(+1.73%)
Apr 28, 2016 13.41 14.03 13.22 13.69 3,340,240 +0.34(+2.57%)
Apr 27, 2016 13.30 13.69 13.10 13.35 3,445,510 +0.19(+1.47%)
Apr 26, 2016 13.22 13.39 13.03 13.15 2,649,960 +0.06(+0.47%)
Apr 25, 2016 13.30 13.42 13.00 13.09 3,844,544 -0.25(-1.91%)
Apr 22, 2016 12.96 13.51 12.94 13.35 2,744,911 +0.47(+3.62%)
Apr 21, 2016 12.91 12.95 12.69 12.88 2,444,541 -0.04(-0.27%)
Apr 20, 2016 12.27 12.92 12.21 12.92 4,746,430 +0.43(+3.45%)
Apr 19, 2016 11.98 12.64 11.96 12.49 2,112,592 +0.59(+4.95%)
Apr 18, 2016 11.45 11.97 11.36 11.90 1,963,385 +0.09(+0.75%)
Apr 15, 2016 11.98 12.04 11.72 11.81 1,397,190 -0.40(-3.24%)
Apr 14, 2016 12.27 12.35 11.99 12.20 1,428,362 -0.03(-0.22%)
Apr 13, 2016 12.50 12.58 12.19 12.23 2,095,419 -0.25(-1.97%)
Apr 12, 2016 11.60 12.51 11.51 12.48 2,752,330 +1.01(+8.82%)
Apr 11, 2016 11.57 11.73 11.44 11.47 1,677,820 -0.04(-0.31%)
Apr 08, 2016 11.30 11.72 11.30 11.50 1,552,382 +0.53(+4.81%)
Apr 07, 2016 10.95 11.10 10.83 10.97 1,495,113 -0.10(-0.87%)
Apr 06, 2016 10.90 11.09 10.77 11.07 2,353,057 +0.23(+2.11%)
Apr 05, 2016 10.99 11.11 10.82 10.84 1,621,405 -0.33(-2.91%)
Apr 04, 2016 11.22 11.33 11.06 11.17 1,742,376 -0.06(-0.55%)
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.