Skip to main content

Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.35 16.49 15.17 16.27 3,219,212 +0.74(+4.77%)
Jan 29, 2015 15.93 15.98 14.96 15.53 3,856,492 -0.26(-1.64%)
Jan 28, 2015 16.79 16.84 15.78 15.79 3,926,228 -1.32(-7.70%)
Jan 27, 2015 16.99 17.26 16.82 17.10 3,696,033 +0.07(+0.40%)
Jan 26, 2015 16.90 17.20 16.77 17.03 3,358,666 +0.13(+0.76%)
Jan 23, 2015 16.93 17.18 16.73 16.90 2,507,188 -0.10(-0.61%)
Jan 22, 2015 16.79 17.01 16.59 17.01 2,288,269 +0.19(+1.13%)
Jan 21, 2015 16.78 17.27 16.73 16.82 2,643,261 +0.26(+1.56%)
Jan 20, 2015 17.03 17.22 16.46 16.56 3,006,695 -1.17(-6.61%)
Jan 16, 2015 16.66 17.95 16.65 17.73 2,716,692 +1.12(+6.74%)
Jan 15, 2015 17.16 17.24 16.59 16.61 2,450,499 -0.20(-1.18%)
Jan 14, 2015 16.10 16.90 16.03 16.81 2,494,835 +0.42(+2.58%)
Jan 13, 2015 16.43 16.65 16.12 16.39 2,923,936 -0.17(-1.04%)
Jan 12, 2015 16.96 16.98 16.25 16.56 3,249,651 -0.67(-3.90%)
Jan 09, 2015 17.15 17.40 16.89 17.23 2,648,927 +0.13(+0.76%)
Jan 08, 2015 16.91 17.28 16.74 17.10 2,603,770 +0.41(+2.48%)
Jan 07, 2015 17.05 17.25 16.57 16.69 2,777,066 -0.13(-0.77%)
Jan 06, 2015 16.72 17.21 16.56 16.82 2,759,947 -0.06(-0.36%)
Jan 05, 2015 17.46 17.49 16.69 16.88 2,796,192 -0.99(-5.54%)
Jan 02, 2015 17.59 17.99 17.50 17.87 2,021,746 +0.11(+0.63%)
Dec 31, 2014 17.55 17.76 17.76 17.76 1,686,312 +0.07(+0.39%)
Dec 30, 2014 17.96 18.08 17.65 17.69 2,017,007 -0.35(-1.96%)
Dec 29, 2014 17.94 18.37 17.85 18.04 2,241,888 +0.28(+1.55%)
Dec 26, 2014 18.05 18.08 17.59 17.77 1,349,199 -0.06(-0.34%)
Dec 24, 2014 18.06 17.83 17.83 17.83 1,454,766 -0.22(-1.19%)
Dec 23, 2014 17.88 18.17 17.71 18.04 2,817,773 +0.20(+1.11%)
Dec 22, 2014 17.72 17.89 17.16 17.84 4,369,120 +0.12(+0.68%)
Dec 19, 2014 17.09 17.79 16.90 17.72 4,374,665 +0.83(+4.89%)
Dec 18, 2014 16.94 17.31 16.51 16.90 6,096,479 +0.73(+4.53%)
Dec 17, 2014 14.78 16.50 14.67 16.16 5,654,970 +1.46(+9.96%)
Dec 16, 2014 13.93 15.07 13.87 14.70 8,595,202 +0.46(+3.20%)
Dec 15, 2014 14.88 15.10 14.12 14.24 4,540,707 -0.68(-4.56%)
Dec 12, 2014 15.18 15.42 14.92 14.92 5,854,730 -0.60(-3.88%)
Dec 11, 2014 15.53 15.99 15.41 15.53 5,674,905 -0.47(-2.96%)
Dec 10, 2014 16.55 16.60 15.49 16.00 5,822,052 -0.96(-5.64%)
Dec 09, 2014 16.73 17.14 16.63 16.96 2,400,172 +0.13(+0.77%)
Dec 08, 2014 18.14 18.14 16.47 16.83 4,136,868 -1.56(-8.48%)
Dec 05, 2014 18.91 18.96 18.38 18.39 2,813,701 -0.61(-3.22%)
Dec 04, 2014 19.58 19.60 18.93 19.00 2,694,820 -0.77(-3.88%)
Dec 03, 2014 19.58 20.17 19.51 19.76 2,513,540 +0.21(+1.06%)
Dec 02, 2014 19.14 19.74 18.93 19.56 4,305,272 +0.30(+1.57%)
Dec 01, 2014 19.03 19.34 18.66 19.26 2,677,356 +0.22(+1.18%)
Nov 28, 2014 19.56 19.56 18.95 19.03 1,970,228 -1.68(-8.11%)
Nov 26, 2014 21.11 20.71 20.71 20.71 1,514,685 -0.54(-2.55%)
Nov 25, 2014 21.52 21.68 21.06 21.25 2,162,647 -0.15(-0.68%)
Nov 24, 2014 21.89 21.92 21.34 21.40 1,297,156 -0.51(-2.32%)
Nov 21, 2014 21.74 22.08 21.69 21.91 1,685,499 +0.51(+2.37%)
Nov 20, 2014 20.94 21.42 20.90 21.40 1,973,865 +0.49(+2.35%)
Nov 19, 2014 21.00 21.10 20.83 20.91 1,529,220 -0.15(-0.70%)
Nov 18, 2014 21.15 21.26 21.00 21.06 1,562,140 -0.10(-0.49%)
Nov 17, 2014 21.24 21.35 21.00 21.16 1,883,903 -0.28(-1.29%)
Nov 14, 2014 20.93 21.43 20.85 21.43 1,938,569 +0.70(+3.36%)
Nov 13, 2014 21.68 21.68 20.62 20.74 3,278,363 -0.98(-4.52%)
Nov 12, 2014 21.39 21.99 21.31 21.72 2,048,148 +0.18(+0.84%)
Nov 11, 2014 21.44 21.74 21.21 21.54 1,391,870 +0.15(+0.68%)
Nov 10, 2014 21.98 22.17 21.29 21.39 1,858,414 -0.35(-1.62%)
Nov 07, 2014 21.26 21.93 21.25 21.74 2,685,190 +0.61(+2.89%)
Nov 06, 2014 21.12 21.35 20.74 21.13 1,577,570 -0.19(-0.89%)
Nov 05, 2014 20.52 21.44 20.36 21.32 2,281,359 +1.06(+5.23%)
Nov 04, 2014 20.44 20.44 19.90 20.26 2,334,788 -0.46(-2.24%)
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.