Skip to main content

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 (%)
Apr 30, 2014 25.65 25.71 25.36 25.64 1,586,961 -0.35(-1.36%)
Apr 29, 2014 25.58 26.02 25.52 25.99 1,981,711 +0.55(+2.17%)
Apr 28, 2014 25.58 25.59 25.29 25.44 816,901 +0.06(+0.24%)
Apr 25, 2014 25.40 25.41 25.21 25.38 1,249,510 -0.04(-0.17%)
Apr 24, 2014 25.53 25.60 25.40 25.42 830,968 -0.09(-0.37%)
Apr 23, 2014 25.05 25.52 25.03 25.52 1,147,273 +0.42(+1.68%)
Apr 22, 2014 25.25 25.25 24.83 25.09 1,248,627 -0.03(-0.10%)
Apr 21, 2014 25.15 25.25 25.06 25.12 1,228,225 -0.06(-0.24%)
Apr 17, 2014 25.37 25.18 25.18 25.18 1,362,914 -0.13(-0.51%)
Apr 16, 2014 25.15 25.42 25.10 25.31 1,139,667 +0.26(+1.03%)
Apr 15, 2014 24.97 25.24 24.91 25.05 1,505,053 -0.03(-0.10%)
Apr 14, 2014 25.11 25.15 24.85 25.08 748,014 +0.09(+0.34%)
Apr 11, 2014 24.89 25.09 24.88 24.99 1,004,581 +0.01(+0.03%)
Apr 10, 2014 25.04 25.23 24.89 24.98 1,118,267 -0.16(-0.65%)
Apr 09, 2014 25.03 25.24 24.95 25.15 1,545,018 +0.16(+0.65%)
Apr 08, 2014 24.69 25.06 24.67 24.98 1,907,824 +0.41(+1.68%)
Apr 07, 2014 24.91 24.97 24.55 24.57 910,949 -0.38(-1.52%)
Apr 04, 2014 24.97 25.01 24.58 24.95 966,974 +0.16(+0.66%)
Apr 03, 2014 24.94 24.95 24.70 24.78 964,465 -0.11(-0.45%)
Apr 02, 2014 24.78 24.97 24.62 24.90 1,293,246 +0.09(+0.35%)
Apr 01, 2014 24.93 24.96 24.72 24.81 1,373,708 -0.13(-0.52%)
Mar 31, 2014 24.65 24.94 24.59 24.94 1,294,082 +0.38(+1.54%)
Mar 28, 2014 24.19 24.59 24.16 24.56 1,100,006 +0.41(+1.71%)
Mar 27, 2014 23.73 24.22 23.72 24.15 1,164,025 +0.44(+1.85%)
Mar 26, 2014 23.62 23.85 23.56 23.71 988,219 +0.14(+0.58%)
Mar 25, 2014 23.54 23.60 23.39 23.57 660,273 +0.10(+0.44%)
Mar 24, 2014 23.54 23.63 23.28 23.47 911,551 -0.03(-0.15%)
Mar 21, 2014 23.09 23.54 23.04 23.50 1,361,815 +0.54(+2.36%)
Mar 20, 2014 22.62 23.04 22.48 22.96 1,197,569 +0.30(+1.33%)
Mar 19, 2014 22.96 22.99 22.54 22.66 898,240 -0.38(-1.64%)
Mar 18, 2014 23.02 23.23 22.97 23.04 882,454 +0.07(+0.30%)
Mar 17, 2014 22.75 22.98 22.73 22.97 579,431 +0.32(+1.41%)
Mar 14, 2014 22.65 22.86 22.56 22.65 1,304,331 -0.07(-0.30%)
Mar 13, 2014 22.86 22.94 22.65 22.72 1,062,300 +0.02(+0.08%)
Mar 12, 2014 22.48 22.72 22.30 22.70 1,399,007 -0.09(-0.42%)
Mar 11, 2014 23.09 23.17 22.75 22.80 1,172,775 -0.26(-1.12%)
Mar 10, 2014 22.85 23.09 22.82 23.05 849,495 +0.19(+0.83%)
Mar 07, 2014 22.81 22.89 22.80 22.86 595,661 -0.03(-0.11%)
Mar 06, 2014 22.81 22.94 22.67 22.89 599,118 +0.16(+0.68%)
Mar 05, 2014 22.73 22.75 22.59 22.73 699,013 -0.01(-0.04%)
Mar 04, 2014 23.01 23.01 22.69 22.74 793,895 -0.09(-0.38%)
Mar 03, 2014 22.67 22.96 22.64 22.83 1,431,291 +0.00(+0.00%)
Feb 28, 2014 22.43 22.92 22.43 22.83 1,491,290 +0.51(+2.28%)
Feb 27, 2014 22.24 22.33 22.17 22.32 990,111 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.20 1,169,935 -0.02(-0.08%)
Feb 25, 2014 22.45 22.45 22.21 22.22 1,248,379 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.07 22.46 1,348,864 +0.39(+1.76%)
Feb 21, 2014 22.04 22.27 21.98 22.07 1,015,722 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,782 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.14 2,879,936 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.20 22.34 1,424,721 +0.05(+0.23%)
Feb 14, 2014 22.51 22.29 22.29 22.29 1,514,220 -0.28(-1.26%)
Feb 13, 2014 22.96 22.98 22.42 22.57 1,874,165 -0.67(-2.89%)
Feb 12, 2014 23.04 23.26 23.00 23.24 1,265,227 +0.31(+1.35%)
Feb 11, 2014 22.70 23.02 22.66 22.93 1,375,397 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.74 1,438,329 -0.11(-0.49%)
Feb 07, 2014 23.01 23.11 22.78 22.86 2,355,952 -0.02(-0.08%)
Feb 06, 2014 22.42 22.92 22.36 22.87 1,399,111 +0.41(+1.84%)
Feb 05, 2014 22.22 22.50 22.12 22.46 2,033,498 +0.17(+0.77%)
Feb 04, 2014 22.18 22.35 22.16 22.29 1,198,415 +0.15(+0.66%)
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.