Cenovus Energy Inc (NY: CVE )

17.06 +0.44 (+2.67%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.16 12.19 11.95 12.07 1,713,709 +0.01(+0.07%)
Jan 30, 2017 12.17 12.25 11.98 12.06 2,057,652 -0.19(-1.52%)
Jan 27, 2017 12.49 12.58 12.24 12.25 1,862,379 -0.32(-2.54%)
Jan 26, 2017 12.85 12.85 12.51 12.57 1,086,081 -0.15(-1.18%)
Jan 25, 2017 12.58 12.83 12.58 12.72 1,873,927 +0.14(+1.13%)
Jan 24, 2017 12.41 12.65 12.39 12.58 3,152,100 +0.10(+0.78%)
Jan 23, 2017 12.56 12.69 12.39 12.48 2,467,079 -0.46(-3.56%)
Jan 20, 2017 12.97 13.07 12.84 12.94 2,043,148 +0.11(+0.83%)
Jan 19, 2017 12.92 12.93 12.76 12.84 1,456,102 -0.04(-0.34%)
Jan 18, 2017 13.09 13.17 12.81 12.88 2,787,421 -0.41(-3.07%)
Jan 17, 2017 13.25 13.38 13.11 13.29 3,266,574 +0.22(+1.70%)
Jan 13, 2017 13.07 13.07 13.07 0 +0.03(+0.20%)
Jan 12, 2017 13.44 13.47 13.03 13.04 1,876,595 -0.19(-1.47%)
Jan 11, 2017 13.18 13.32 12.98 13.23 3,106,339 +0.14(+1.08%)
Jan 10, 2017 13.27 13.38 13.05 13.09 2,098,916 -0.17(-1.27%)
Jan 09, 2017 13.41 13.42 13.23 13.26 2,367,801 -0.29(-2.16%)
Jan 06, 2017 13.56 13.61 13.39 13.55 1,596,304 +0.00(+0.00%)
Jan 05, 2017 13.59 13.67 13.49 13.55 1,662,103 +0.05(+0.39%)
Jan 04, 2017 13.58 13.63 13.41 13.50 1,648,111 +0.01(+0.07%)
Jan 03, 2017 13.58 13.77 13.39 13.49 1,466,829 +0.09(+0.66%)
Dec 30, 2016 13.40 13.40 13.40 0 -0.04(-0.33%)
Dec 29, 2016 13.39 13.46 13.31 13.45 1,465,568 +0.05(+0.40%)
Dec 28, 2016 13.25 13.44 13.25 13.39 1,985,859 +0.01(+0.07%)
Dec 27, 2016 13.40 13.51 13.31 13.38 875,258 -0.02(-0.13%)
Dec 23, 2016 13.40 13.40 13.40 0 -0.27(-1.94%)
Dec 22, 2016 13.72 13.79 13.64 13.67 1,205,224 -0.13(-0.96%)
Dec 21, 2016 13.87 13.93 13.74 13.80 1,381,700 -0.05(-0.38%)
Dec 20, 2016 14.11 14.11 13.82 13.85 1,339,130 -0.19(-1.32%)
Dec 19, 2016 14.03 14.16 13.97 14.04 1,507,246 -0.03(-0.19%)
Dec 16, 2016 13.94 14.12 13.87 14.07 3,523,969 +0.19(+1.40%)
Dec 15, 2016 13.44 13.99 13.43 13.87 2,503,355 +0.25(+1.82%)
Dec 14, 2016 13.98 14.12 13.57 13.62 3,466,933 -0.51(-3.63%)
Dec 13, 2016 14.28 14.31 14.03 14.14 2,080,514 +0.02(+0.18%)
Dec 12, 2016 14.37 14.86 14.10 14.11 4,647,627 +0.26(+1.85%)
Dec 09, 2016 13.85 14.01 13.75 13.86 1,805,209 +0.14(+1.03%)
Dec 08, 2016 13.75 13.86 13.48 13.72 1,835,562 +0.00(+0.00%)
Dec 07, 2016 13.84 13.86 13.61 13.72 2,300,681 -0.18(-1.27%)
Dec 06, 2016 13.62 13.95 13.59 13.89 1,897,805 +0.11(+0.83%)
Dec 05, 2016 13.95 14.06 13.72 13.78 1,450,680 -0.03(-0.19%)
Dec 02, 2016 13.80 13.95 13.63 13.80 1,413,729 -0.02(-0.13%)
Dec 01, 2016 14.11 14.24 13.76 13.82 2,439,314 +0.16(+1.16%)
Nov 30, 2016 13.50 13.98 13.46 13.66 4,425,074 +1.19(+9.57%)
Nov 29, 2016 12.37 12.56 12.32 12.47 2,242,536 -0.34(-2.62%)
Nov 28, 2016 13.08 13.20 12.79 12.81 2,121,602 -0.27(-2.09%)
Nov 25, 2016 13.19 13.26 12.99 13.08 481,421 -0.20(-1.53%)
Nov 23, 2016 13.28 13.28 13.28 0 -0.01(-0.07%)
Nov 22, 2016 13.56 13.61 13.13 13.29 1,488,030 -0.25(-1.83%)
Nov 21, 2016 13.15 13.56 13.12 13.54 1,392,832 +0.71(+5.51%)
Nov 18, 2016 12.80 12.99 12.72 12.83 865,840 +0.04(+0.35%)
Nov 17, 2016 13.08 13.24 12.77 12.79 1,560,659 -0.15(-1.16%)
Nov 16, 2016 12.88 13.12 12.75 12.94 1,314,906 -0.03(-0.20%)
Nov 15, 2016 12.61 13.08 12.58 12.96 1,273,898 +0.56(+4.49%)
Nov 14, 2016 12.37 12.43 12.03 12.41 1,454,943 +0.04(+0.29%)
Nov 11, 2016 12.33 12.43 12.09 12.37 1,437,233 -0.09(-0.71%)
Nov 10, 2016 12.61 12.73 12.44 12.46 1,329,560 -0.26(-2.02%)
Nov 09, 2016 12.36 12.74 12.21 12.72 1,644,091 +0.32(+2.57%)
Nov 08, 2016 12.29 12.57 12.28 12.40 1,812,676 -0.02(-0.14%)
Nov 07, 2016 12.33 12.49 12.23 12.42 1,734,709 +0.25(+2.03%)
Nov 04, 2016 12.03 12.22 11.81 12.17 2,108,623 +0.04(+0.36%)
Nov 03, 2016 12.45 12.50 12.08 12.12 2,113,381 -0.28(-2.28%)
Nov 02, 2016 12.54 12.75 12.41 12.41 2,266,820 -0.34(-2.70%)
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.