Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 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%)
Oct 03, 2016 12.74 12.84 12.34 12.70 2,424,950 +0.00(+0.00%)
Sep 30, 2016 12.79 12.87 12.48 12.70 2,920,298 +0.06(+0.49%)
Sep 29, 2016 12.42 12.94 12.39 12.64 4,957,235 +0.30(+2.44%)
Sep 28, 2016 11.66 12.36 11.43 12.34 4,305,391 +0.76(+6.56%)
Sep 27, 2016 11.69 11.72 11.54 11.58 1,530,350 -0.28(-2.38%)
Sep 26, 2016 12.05 12.11 11.85 11.86 961,773 -0.10(-0.81%)
Sep 23, 2016 12.18 12.23 11.90 11.96 1,229,115 -0.30(-2.45%)
Sep 22, 2016 12.32 12.46 12.25 12.26 1,519,727 +0.19(+1.54%)
Sep 21, 2016 11.85 12.07 11.79 12.07 1,584,770 +0.34(+2.94%)
Sep 20, 2016 11.85 11.97 11.72 11.73 1,609,605 -0.15(-1.27%)
Sep 19, 2016 12.13 12.23 11.86 11.88 1,697,221 -0.09(-0.74%)
Sep 16, 2016 11.83 12.02 11.82 11.97 1,095,668 -0.08(-0.66%)
Sep 15, 2016 11.92 12.23 11.92 12.05 1,598,552 +0.14(+1.19%)
Sep 14, 2016 12.05 12.23 11.85 11.91 2,614,910 -0.26(-2.11%)
Sep 13, 2016 12.50 12.50 12.00 12.16 2,124,673 -0.57(-4.46%)
Sep 12, 2016 12.70 12.85 12.53 12.73 2,194,308 -0.19(-1.43%)
Sep 09, 2016 13.23 13.23 12.82 12.92 1,626,765 -0.57(-4.25%)
Sep 08, 2016 12.98 13.53 12.87 13.49 3,025,949 +0.63(+4.94%)
Sep 07, 2016 13.06 13.10 12.82 12.85 1,681,848 -0.18(-1.35%)
Sep 06, 2016 13.17 13.19 12.92 13.03 2,169,530 -0.06(-0.47%)
Sep 02, 2016 13.04 13.09 13.09 13.09 2,946,879 +0.21(+1.64%)
Sep 01, 2016 12.67 12.93 12.65 12.88 2,954,285 +0.14(+1.11%)
Aug 31, 2016 13.01 13.04 12.58 12.74 1,873,909 -0.37(-2.82%)
Aug 30, 2016 13.09 13.29 13.00 13.11 790,309 +0.03(+0.20%)
Aug 29, 2016 12.96 13.15 12.92 13.08 829,049 -0.01(-0.07%)
Aug 26, 2016 13.29 13.47 13.00 13.09 1,266,031 -0.10(-0.74%)
Aug 25, 2016 13.18 13.29 13.04 13.19 1,562,627 -0.03(-0.20%)
Aug 24, 2016 13.17 13.49 13.11 13.22 1,885,390 -0.05(-0.40%)
Aug 23, 2016 13.30 13.40 13.18 13.27 1,338,272 -0.04(-0.33%)
Aug 22, 2016 13.36 13.39 13.15 13.31 1,514,729 -0.30(-2.20%)
Aug 19, 2016 13.67 13.67 13.43 13.61 1,012,852 -0.17(-1.22%)
Aug 18, 2016 13.53 13.86 13.50 13.78 1,210,495 +0.35(+2.63%)
Aug 17, 2016 13.50 13.63 13.29 13.43 1,819,481 -0.12(-0.91%)
Aug 16, 2016 13.43 13.63 13.36 13.55 1,293,560 +0.10(+0.72%)
Aug 15, 2016 13.13 13.54 13.11 13.45 1,655,138 +0.45(+3.46%)
Aug 12, 2016 13.09 13.21 12.94 13.00 1,453,835 -0.01(-0.07%)
Aug 11, 2016 12.80 13.13 12.74 13.01 1,380,184 +0.35(+2.79%)
Aug 10, 2016 12.92 13.01 12.63 12.66 1,904,173 -0.31(-2.38%)
Aug 09, 2016 13.07 13.25 12.90 12.97 1,517,441 -0.04(-0.34%)
Aug 08, 2016 12.91 13.11 12.88 13.01 1,286,063 +0.26(+2.00%)
Aug 05, 2016 12.92 12.94 12.63 12.76 1,550,855 -0.24(-1.83%)
Aug 04, 2016 12.52 13.01 12.50 13.00 2,606,263 +0.42(+3.37%)
Aug 03, 2016 12.11 12.61 11.96 12.57 2,503,627 +0.49(+4.09%)
Aug 02, 2016 12.13 12.31 11.90 12.08 2,031,800 +0.18(+1.48%)
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.