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 (%)
Mar 31, 2017 10.12 10.18 9.876 10.04 13,878,622 +0.01(+0.09%)
Mar 30, 2017 10.51 10.56 10.02 10.03 50,699,092 -1.59(-13.68%)
Mar 29, 2017 11.48 11.84 11.45 11.62 4,744,238 +0.10(+0.85%)
Mar 28, 2017 11.39 11.56 11.27 11.52 2,138,909 +0.22(+1.97%)
Mar 27, 2017 11.04 11.36 11.03 11.30 2,604,654 +0.10(+0.87%)
Mar 24, 2017 11.30 11.40 11.07 11.20 2,073,686 +0.03(+0.24%)
Mar 23, 2017 11.29 11.40 11.16 11.18 2,216,425 -0.17(-1.49%)
Mar 22, 2017 10.92 11.38 10.85 11.35 3,565,030 +0.36(+3.23%)
Mar 21, 2017 11.21 11.23 10.91 10.99 3,625,960 -0.13(-1.20%)
Mar 20, 2017 10.91 11.13 10.91 11.12 1,570,401 +0.14(+1.29%)
Mar 17, 2017 11.11 11.19 10.95 10.98 1,794,731 -0.09(-0.80%)
Mar 16, 2017 11.19 11.28 10.99 11.07 1,614,558 -0.05(-0.48%)
Mar 15, 2017 10.74 11.20 10.72 11.12 4,975,502 +0.57(+5.39%)
Mar 14, 2017 10.50 10.61 10.36 10.56 2,387,148 -0.08(-0.75%)
Mar 13, 2017 10.67 10.73 10.55 10.64 2,194,385 -0.06(-0.61%)
Mar 10, 2017 10.66 10.72 10.49 10.70 1,979,165 +0.13(+1.26%)
Mar 09, 2017 10.82 10.88 10.41 10.57 3,671,259 -0.28(-2.61%)
Mar 08, 2017 11.13 11.32 10.84 10.85 1,683,552 -0.42(-3.70%)
Mar 07, 2017 11.41 11.41 11.17 11.27 1,626,940 -0.12(-1.01%)
Mar 06, 2017 11.27 11.44 11.13 11.38 1,474,866 +0.07(+0.63%)
Mar 03, 2017 11.14 11.36 11.12 11.31 1,454,083 +0.19(+1.67%)
Mar 02, 2017 11.17 11.29 11.11 11.13 1,435,944 -0.17(-1.49%)
Mar 01, 2017 11.33 11.33 11.12 11.29 2,279,494 +0.08(+0.71%)
Feb 28, 2017 11.47 11.50 11.17 11.21 3,482,842 -0.43(-3.65%)
Feb 27, 2017 11.52 11.68 11.41 11.64 2,337,207 +0.18(+1.55%)
Feb 24, 2017 11.84 11.84 11.44 11.46 2,736,562 -0.48(-4.01%)
Feb 23, 2017 12.10 12.11 11.87 11.94 1,890,699 +0.01(+0.07%)
Feb 22, 2017 12.25 12.38 11.91 11.93 1,994,563 -0.53(-4.26%)
Feb 21, 2017 12.26 12.49 12.19 12.46 1,947,232 +0.36(+3.00%)
Feb 17, 2017 12.10 12.10 12.10 0 -0.19(-1.51%)
Feb 16, 2017 12.78 12.81 12.22 12.29 5,070,566 +0.12(+1.02%)
Feb 15, 2017 12.09 12.23 12.04 12.16 1,659,235 +0.00(+0.00%)
Feb 14, 2017 11.96 12.20 11.84 12.16 2,269,987 +0.25(+2.08%)
Feb 13, 2017 11.96 11.98 11.80 11.91 1,042,168 -0.10(-0.81%)
Feb 10, 2017 12.01 12.14 11.96 12.01 1,279,002 +0.16(+1.35%)
Feb 09, 2017 11.99 12.06 11.80 11.85 1,469,914 +0.02(+0.15%)
Feb 08, 2017 11.56 11.95 11.53 11.83 4,420,547 +0.19(+1.67%)
Feb 07, 2017 11.59 11.74 11.55 11.64 2,127,729 -0.09(-0.76%)
Feb 06, 2017 12.14 12.14 11.60 11.73 1,975,907 -0.44(-3.64%)
Feb 03, 2017 12.02 12.24 11.97 12.17 2,096,171 +0.12(+1.03%)
Feb 02, 2017 12.10 12.19 11.96 12.05 2,982,815 +0.00(+0.00%)
Feb 01, 2017 12.14 12.18 11.87 12.05 1,095,587 -0.03(-0.22%)
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%)
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.