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 (%)
Mar 31, 2016 11.54 11.74 11.42 11.43 1,534,331 -0.13(-1.14%)
Mar 30, 2016 11.46 11.82 11.43 11.56 1,551,709 +0.26(+2.33%)
Mar 29, 2016 11.16 11.37 11.03 11.30 2,127,061 -0.05(-0.46%)
Mar 28, 2016 11.25 11.37 11.06 11.35 2,240,636 +0.13(+1.18%)
Mar 24, 2016 10.91 11.22 11.22 11.22 2,604,816 +0.06(+0.55%)
Mar 23, 2016 11.69 11.75 11.09 11.16 2,097,128 -0.55(-4.73%)
Mar 22, 2016 11.86 11.96 11.69 11.71 2,017,582 -0.25(-2.06%)
Mar 21, 2016 11.95 12.12 11.85 11.96 1,771,029 -0.02(-0.15%)
Mar 18, 2016 12.07 12.16 11.94 11.97 2,565,252 -0.04(-0.29%)
Mar 17, 2016 12.03 12.28 11.94 12.01 2,682,200 +0.20(+1.71%)
Mar 16, 2016 11.62 11.88 11.46 11.81 2,165,068 +0.30(+2.60%)
Mar 15, 2016 11.30 11.52 11.12 11.51 2,119,080 +0.01(+0.08%)
Mar 14, 2016 11.32 11.53 11.17 11.50 2,051,197 -0.04(-0.38%)
Mar 11, 2016 11.36 11.61 11.32 11.54 2,733,686 +0.61(+5.61%)
Mar 10, 2016 11.09 11.26 10.86 10.93 2,722,456 -0.23(-2.04%)
Mar 09, 2016 11.15 11.51 11.11 11.16 3,185,709 +0.25(+2.25%)
Mar 08, 2016 11.06 11.18 10.70 10.91 3,641,771 -0.27(-2.43%)
Mar 07, 2016 10.98 11.29 10.79 11.18 4,010,310 +0.19(+1.75%)
Mar 04, 2016 10.80 11.09 10.71 10.99 3,464,916 +0.31(+2.87%)
Mar 03, 2016 10.50 10.92 10.46 10.68 2,791,867 +0.14(+1.33%)
Mar 02, 2016 10.19 10.56 10.13 10.54 2,995,881 +0.23(+2.21%)
Mar 01, 2016 10.18 10.35 10.00 10.32 3,729,894 +0.31(+3.07%)
Feb 29, 2016 9.755 10.05 9.755 10.01 3,355,839 +0.35(+3.63%)
Feb 26, 2016 9.466 9.939 9.457 9.659 2,633,374 +0.43(+4.65%)
Feb 25, 2016 9.290 9.404 9.010 9.229 1,905,118 -0.07(-0.75%)
Feb 24, 2016 8.914 9.378 8.782 9.299 3,907,766 +0.08(+0.86%)
Feb 23, 2016 9.422 9.597 9.194 9.220 2,212,026 -0.37(-3.84%)
Feb 22, 2016 9.483 9.737 9.448 9.588 2,448,793 +0.34(+3.70%)
Feb 19, 2016 9.273 9.317 9.098 9.247 3,116,319 -0.28(-2.94%)
Feb 18, 2016 9.737 9.755 9.439 9.527 3,607,561 -0.09(-0.91%)
Feb 17, 2016 9.378 9.650 9.212 9.615 3,890,561 +0.44(+4.78%)
Feb 16, 2016 9.308 9.387 9.071 9.176 2,844,159 +0.00(+0.00%)
Feb 12, 2016 8.949 9.176 9.176 9.176 2,856,619 +0.40(+4.60%)
Feb 11, 2016 8.090 9.141 7.976 8.773 6,489,808 +0.25(+2.98%)
Feb 10, 2016 9.290 9.299 8.497 8.519 9,091,365 -0.79(-8.47%)
Feb 09, 2016 9.650 9.772 9.308 9.308 3,840,493 -0.52(-5.26%)
Feb 08, 2016 10.11 10.26 9.825 9.825 3,655,055 -0.50(-4.84%)
Feb 05, 2016 10.42 10.55 10.27 10.32 6,172,655 -0.22(-2.08%)
Feb 04, 2016 10.80 10.90 10.42 10.54 4,389,404 -0.01(-0.08%)
Feb 03, 2016 10.15 10.58 9.772 10.55 3,447,381 +0.65(+6.55%)
Feb 02, 2016 10.16 10.20 9.851 9.904 2,509,258 -0.56(-5.36%)
Feb 01, 2016 10.61 10.69 10.32 10.46 3,872,112 -0.31(-2.85%)
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%)
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.