Skip to main content

Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.65 25.71 25.37 25.64 1,586,516 -0.35(-1.36%)
Apr 29, 2014 25.58 26.02 25.53 26.00 1,981,155 +0.55(+2.17%)
Apr 28, 2014 25.58 25.59 25.30 25.45 816,672 +0.06(+0.24%)
Apr 25, 2014 25.41 25.42 25.21 25.39 1,249,160 -0.04(-0.17%)
Apr 24, 2014 25.54 25.61 25.40 25.43 830,735 -0.09(-0.37%)
Apr 23, 2014 25.06 25.53 25.03 25.52 1,146,951 +0.42(+1.68%)
Apr 22, 2014 25.26 25.26 24.83 25.10 1,248,277 -0.03(-0.10%)
Apr 21, 2014 25.16 25.25 25.07 25.13 1,227,881 -0.06(-0.24%)
Apr 17, 2014 25.38 25.19 25.19 25.19 1,362,532 -0.13(-0.51%)
Apr 16, 2014 25.15 25.43 25.11 25.32 1,139,347 +0.26(+1.03%)
Apr 15, 2014 24.98 25.25 24.92 25.06 1,504,631 -0.03(-0.10%)
Apr 14, 2014 25.12 25.16 24.86 25.08 747,805 +0.09(+0.34%)
Apr 11, 2014 24.89 25.09 24.89 25.00 1,004,299 +0.01(+0.03%)
Apr 10, 2014 25.05 25.24 24.89 24.99 1,117,953 -0.16(-0.65%)
Apr 09, 2014 25.03 25.24 24.96 25.15 1,544,585 +0.16(+0.66%)
Apr 08, 2014 24.70 25.07 24.68 24.99 1,907,289 +0.41(+1.68%)
Apr 07, 2014 24.92 24.98 24.56 24.58 910,693 -0.38(-1.52%)
Apr 04, 2014 24.98 25.02 24.58 24.96 966,703 +0.16(+0.66%)
Apr 03, 2014 24.95 24.96 24.71 24.79 964,195 -0.11(-0.45%)
Apr 02, 2014 24.79 24.98 24.63 24.90 1,292,884 +0.09(+0.35%)
Apr 01, 2014 24.94 24.97 24.73 24.82 1,373,323 -0.13(-0.52%)
Mar 31, 2014 24.65 24.95 24.60 24.95 1,293,720 +0.38(+1.54%)
Mar 28, 2014 24.20 24.59 24.16 24.57 1,099,697 +0.41(+1.71%)
Mar 27, 2014 23.74 24.22 23.72 24.15 1,163,699 +0.44(+1.85%)
Mar 26, 2014 23.63 23.85 23.57 23.71 987,942 +0.14(+0.58%)
Mar 25, 2014 23.54 23.61 23.40 23.58 660,088 +0.10(+0.44%)
Mar 24, 2014 23.54 23.64 23.28 23.47 911,296 -0.03(-0.15%)
Mar 21, 2014 23.09 23.55 23.04 23.51 1,361,433 +0.54(+2.36%)
Mar 20, 2014 22.63 23.04 22.48 22.97 1,197,234 +0.30(+1.33%)
Mar 19, 2014 22.97 23.00 22.54 22.66 897,988 -0.38(-1.64%)
Mar 18, 2014 23.03 23.24 22.97 23.04 882,206 +0.07(+0.30%)
Mar 17, 2014 22.76 22.99 22.74 22.97 579,268 +0.32(+1.41%)
Mar 14, 2014 22.66 22.86 22.56 22.66 1,303,966 -0.07(-0.30%)
Mar 13, 2014 22.87 22.95 22.66 22.72 1,062,002 +0.02(+0.08%)
Mar 12, 2014 22.48 22.72 22.31 22.71 1,398,615 -0.09(-0.42%)
Mar 11, 2014 23.09 23.18 22.76 22.80 1,172,447 -0.26(-1.12%)
Mar 10, 2014 22.85 23.09 22.83 23.06 849,257 +0.19(+0.83%)
Mar 07, 2014 22.82 22.90 22.81 22.87 595,494 -0.03(-0.11%)
Mar 06, 2014 22.82 22.95 22.68 22.90 598,950 +0.16(+0.68%)
Mar 05, 2014 22.73 22.75 22.59 22.74 698,817 -0.01(-0.04%)
Mar 04, 2014 23.02 23.02 22.69 22.75 793,672 -0.09(-0.38%)
Mar 03, 2014 22.67 22.97 22.65 22.84 1,430,890 +0.00(+0.00%)
Feb 28, 2014 22.44 22.93 22.44 22.84 1,490,872 +0.51(+2.28%)
Feb 27, 2014 22.24 22.34 22.17 22.33 989,833 +0.12(+0.54%)
Feb 26, 2014 22.24 22.30 22.10 22.21 1,169,607 -0.02(-0.08%)
Feb 25, 2014 22.46 22.46 22.22 22.22 1,248,030 -0.24(-1.07%)
Feb 24, 2014 22.31 22.66 22.08 22.47 1,348,486 +0.39(+1.76%)
Feb 21, 2014 22.04 22.28 21.98 22.08 1,015,438 +0.03(+0.16%)
Feb 20, 2014 22.16 22.16 21.98 22.04 1,444,377 -0.10(-0.47%)
Feb 19, 2014 22.22 22.42 22.11 22.15 2,879,129 -0.20(-0.89%)
Feb 18, 2014 22.34 22.42 22.21 22.34 1,424,322 +0.05(+0.23%)
Feb 14, 2014 22.52 22.29 22.29 22.29 1,513,796 -0.28(-1.26%)
Feb 13, 2014 22.97 22.98 22.42 22.58 1,873,640 -0.67(-2.89%)
Feb 12, 2014 23.04 23.27 23.01 23.25 1,264,873 +0.31(+1.35%)
Feb 11, 2014 22.71 23.03 22.66 22.94 1,375,012 +0.19(+0.83%)
Feb 10, 2014 22.85 22.85 22.67 22.75 1,437,926 -0.11(-0.49%)
Feb 07, 2014 23.02 23.12 22.78 22.86 2,355,292 -0.02(-0.08%)
Feb 06, 2014 22.43 22.92 22.36 22.88 1,398,718 +0.41(+1.84%)
Feb 05, 2014 22.22 22.51 22.13 22.47 2,032,928 +0.17(+0.77%)
Feb 04, 2014 22.19 22.35 22.16 22.29 1,198,079 +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.