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 (%)
Mar 31, 2016 11.55 11.75 11.42 11.43 1,533,902 -0.13(-1.14%)
Mar 30, 2016 11.47 11.83 11.43 11.56 1,551,274 +0.26(+2.33%)
Mar 29, 2016 11.17 11.37 11.04 11.30 2,126,465 -0.05(-0.47%)
Mar 28, 2016 11.26 11.37 11.06 11.35 2,240,008 +0.13(+1.18%)
Mar 24, 2016 10.91 11.22 11.22 11.22 2,604,086 +0.06(+0.55%)
Mar 23, 2016 11.69 11.76 11.10 11.16 2,096,540 -0.55(-4.73%)
Mar 22, 2016 11.86 11.96 11.69 11.71 2,017,017 -0.25(-2.06%)
Mar 21, 2016 11.95 12.13 11.86 11.96 1,770,533 -0.02(-0.15%)
Mar 18, 2016 12.07 12.16 11.94 11.98 2,564,533 -0.04(-0.29%)
Mar 17, 2016 12.03 12.28 11.94 12.01 2,681,449 +0.20(+1.71%)
Mar 16, 2016 11.62 11.88 11.47 11.81 2,164,462 +0.30(+2.60%)
Mar 15, 2016 11.31 11.52 11.12 11.51 2,118,486 +0.01(+0.08%)
Mar 14, 2016 11.33 11.54 11.18 11.50 2,050,622 -0.04(-0.38%)
Mar 11, 2016 11.36 11.61 11.33 11.55 2,732,920 +0.61(+5.61%)
Mar 10, 2016 11.09 11.27 10.86 10.93 2,721,693 -0.23(-2.04%)
Mar 09, 2016 11.15 11.51 11.12 11.16 3,184,817 +0.25(+2.25%)
Mar 08, 2016 11.06 11.19 10.70 10.91 3,640,751 -0.27(-2.43%)
Mar 07, 2016 10.99 11.29 10.80 11.19 4,009,186 +0.19(+1.75%)
Mar 04, 2016 10.80 11.09 10.71 10.99 3,463,945 +0.31(+2.87%)
Mar 03, 2016 10.50 10.92 10.46 10.69 2,791,085 +0.14(+1.33%)
Mar 02, 2016 10.20 10.56 10.13 10.55 2,995,042 +0.23(+2.21%)
Mar 01, 2016 10.18 10.35 10.00 10.32 3,728,849 +0.31(+3.07%)
Feb 29, 2016 9.758 10.06 9.758 10.01 3,354,899 +0.35(+3.63%)
Feb 26, 2016 9.468 9.942 9.460 9.661 2,632,636 +0.43(+4.65%)
Feb 25, 2016 9.293 9.407 9.012 9.232 1,904,585 -0.07(-0.75%)
Feb 24, 2016 8.916 9.381 8.785 9.302 3,906,671 +0.08(+0.86%)
Feb 23, 2016 9.425 9.600 9.197 9.223 2,211,406 -0.37(-3.84%)
Feb 22, 2016 9.486 9.740 9.451 9.591 2,448,107 +0.34(+3.70%)
Feb 19, 2016 9.275 9.319 9.100 9.249 3,115,446 -0.28(-2.94%)
Feb 18, 2016 9.740 9.758 9.442 9.530 3,606,550 -0.09(-0.91%)
Feb 17, 2016 9.381 9.652 9.214 9.617 3,889,471 +0.44(+4.78%)
Feb 16, 2016 9.311 9.389 9.074 9.179 2,843,362 +0.00(+0.00%)
Feb 12, 2016 8.951 9.179 9.179 9.179 2,855,819 +0.40(+4.60%)
Feb 11, 2016 8.092 9.144 7.978 8.776 6,487,990 +0.25(+2.98%)
Feb 10, 2016 9.293 9.302 8.500 8.522 9,088,818 -0.79(-8.47%)
Feb 09, 2016 9.652 9.775 9.311 9.311 3,839,417 -0.52(-5.26%)
Feb 08, 2016 10.11 10.27 9.828 9.828 3,654,031 -0.50(-4.84%)
Feb 05, 2016 10.42 10.55 10.27 10.33 6,170,925 -0.22(-2.08%)
Feb 04, 2016 10.80 10.91 10.42 10.55 4,388,174 -0.01(-0.08%)
Feb 03, 2016 10.15 10.58 9.775 10.56 3,446,415 +0.65(+6.55%)
Feb 02, 2016 10.16 10.20 9.854 9.907 2,508,555 -0.56(-5.36%)
Feb 01, 2016 10.61 10.70 10.32 10.47 3,871,028 -0.31(-2.85%)
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%)
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.