Skip to main content

Cenovus Energy Inc (NY: CVE )

18.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.81 21.26 20.76 21.24 1,397,849 +0.31(+1.48%)
Oct 30, 2014 21.24 21.35 20.86 20.93 1,258,452 -0.45(-2.09%)
Oct 29, 2014 21.57 21.85 21.21 21.38 3,180,691 -0.08(-0.36%)
Oct 28, 2014 20.74 21.47 20.66 21.45 2,509,308 +0.75(+3.60%)
Oct 27, 2014 20.83 20.97 20.97 20.71 1,920,287 -0.27(-1.27%)
Oct 24, 2014 21.36 21.61 20.94 20.97 2,683,532 -0.35(-1.65%)
Oct 23, 2014 20.54 21.53 20.41 21.33 4,554,171 +1.30(+6.51%)
Oct 22, 2014 20.47 20.53 19.96 20.02 3,653,156 -0.40(-1.97%)
Oct 21, 2014 20.25 20.47 20.12 20.42 4,707,719 +0.36(+1.80%)
Oct 20, 2014 20.04 20.24 19.83 20.06 2,387,091 +0.00(+0.00%)
Oct 17, 2014 20.36 20.42 19.95 20.06 2,648,726 -0.03(-0.17%)
Oct 16, 2014 19.61 20.27 19.52 20.10 4,007,493 +0.13(+0.64%)
Oct 15, 2014 20.06 20.16 19.62 19.97 4,546,060 -0.32(-1.56%)
Oct 14, 2014 20.65 20.71 20.19 20.29 2,634,120 -0.27(-1.29%)
Oct 13, 2014 20.79 21.10 20.50 20.55 2,167,849 -0.33(-1.60%)
Oct 10, 2014 21.13 21.29 20.78 20.89 2,201,067 -0.42(-1.97%)
Oct 09, 2014 21.87 21.88 21.25 21.31 2,428,200 -0.68(-3.08%)
Oct 08, 2014 22.09 22.09 21.41 21.99 2,340,745 -0.13(-0.58%)
Oct 07, 2014 22.25 22.52 22.09 22.11 1,482,300 -0.28(-1.26%)
Oct 06, 2014 22.49 22.54 22.18 22.40 1,399,966 +0.06(+0.27%)
Oct 03, 2014 22.64 22.68 22.24 22.34 1,101,230 -0.34(-1.51%)
Oct 02, 2014 22.48 22.84 22.11 22.68 2,198,989 +0.18(+0.80%)
Oct 01, 2014 23.07 23.07 22.36 22.50 1,614,577 -0.56(-2.42%)
Sep 30, 2014 23.27 23.34 22.79 23.06 1,271,438 -0.29(-1.25%)
Sep 29, 2014 23.36 23.45 23.06 23.35 894,222 -0.14(-0.58%)
Sep 26, 2014 23.17 23.62 23.02 23.49 1,271,987 +0.33(+1.41%)
Sep 25, 2014 23.86 23.86 23.14 23.16 1,682,001 -0.84(-3.50%)
Sep 24, 2014 24.24 24.34 23.98 24.00 2,779,569 -0.31(-1.27%)
Sep 23, 2014 24.07 24.52 24.03 24.31 922,212 +0.17(+0.71%)
Sep 22, 2014 24.54 24.56 24.13 24.14 1,948,847 -0.52(-2.12%)
Sep 19, 2014 24.86 25.04 24.44 24.66 1,662,257 -0.26(-1.03%)
Sep 18, 2014 25.54 25.73 24.83 24.92 2,278,084 -0.71(-2.78%)
Sep 17, 2014 26.17 26.22 25.61 25.63 1,113,558 -0.56(-2.13%)
Sep 16, 2014 26.06 26.48 25.88 26.19 976,703 +0.18(+0.69%)
Sep 15, 2014 25.72 26.05 25.48 26.01 1,230,472 +0.26(+1.00%)
Sep 12, 2014 25.80 25.85 25.53 25.75 1,041,072 -0.18(-0.69%)
Sep 11, 2014 25.92 25.95 25.67 25.93 769,672 -0.34(-1.31%)
Sep 10, 2014 26.18 26.29 25.92 26.27 1,137,818 +0.09(+0.36%)
Sep 09, 2014 26.17 26.30 25.98 26.18 1,358,209 -0.09(-0.36%)
Sep 08, 2014 26.70 26.71 26.15 26.27 959,415 -0.57(-2.11%)
Sep 05, 2014 26.88 27.00 26.58 26.84 1,080,307 -0.05(-0.19%)
Sep 04, 2014 27.00 27.14 26.73 26.89 1,251,269 -0.03(-0.13%)
Sep 03, 2014 26.86 27.02 26.83 26.93 763,337 +0.16(+0.61%)
Sep 02, 2014 27.24 27.28 26.71 26.76 659,009 -0.59(-2.16%)
Aug 29, 2014 27.01 27.36 27.36 27.36 1,114,691 +0.43(+1.59%)
Aug 28, 2014 26.87 27.00 26.77 26.93 827,988 +0.01(+0.03%)
Aug 27, 2014 26.81 26.98 26.67 26.92 828,703 +0.28(+1.06%)
Aug 26, 2014 26.58 26.81 26.58 26.64 493,776 +0.18(+0.68%)
Aug 25, 2014 26.21 26.51 26.20 26.45 535,143 +0.17(+0.65%)
Aug 22, 2014 26.37 26.37 26.11 26.28 620,661 -0.08(-0.29%)
Aug 21, 2014 26.45 26.48 26.29 26.36 853,822 -0.05(-0.19%)
Aug 20, 2014 26.36 26.45 26.11 26.41 672,045 +0.08(+0.29%)
Aug 19, 2014 26.08 26.39 26.08 26.34 519,470 +0.26(+0.99%)
Aug 18, 2014 26.44 26.45 25.93 26.08 644,301 -0.21(-0.82%)
Aug 15, 2014 26.32 26.38 25.80 26.29 1,067,699 +0.16(+0.62%)
Aug 14, 2014 26.28 26.34 25.98 26.13 570,912 -0.08(-0.29%)
Aug 13, 2014 26.46 26.53 26.13 26.21 1,155,083 -0.17(-0.65%)
Aug 12, 2014 26.34 26.53 26.21 26.38 1,799,389 -0.06(-0.23%)
Aug 11, 2014 26.31 26.45 26.22 26.44 720,398 +0.25(+0.95%)
Aug 08, 2014 25.81 26.30 25.67 26.19 852,245 +0.40(+1.56%)
Aug 07, 2014 26.34 26.34 25.57 25.79 1,482,460 -0.45(-1.73%)
Aug 06, 2014 26.15 26.48 26.03 26.24 1,360,732 -0.04(-0.16%)
Aug 05, 2014 26.57 26.58 26.08 26.28 1,850,606 -0.37(-1.38%)
Aug 04, 2014 26.29 26.66 26.18 26.65 1,342,515 +0.33(+1.27%)
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.