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 (%)
Sep 30, 2014 23.37 23.44 22.89 23.15 1,266,132 -0.29(-1.25%)
Sep 29, 2014 23.46 23.55 23.15 23.45 890,490 -0.14(-0.58%)
Sep 26, 2014 23.27 23.71 23.12 23.59 1,266,679 +0.33(+1.41%)
Sep 25, 2014 23.96 23.96 23.24 23.26 1,674,983 -0.84(-3.50%)
Sep 24, 2014 24.34 24.44 24.08 24.10 2,767,971 -0.31(-1.27%)
Sep 23, 2014 24.17 24.63 24.13 24.41 918,364 +0.17(+0.71%)
Sep 22, 2014 24.64 24.66 24.23 24.24 1,940,716 -0.53(-2.12%)
Sep 19, 2014 24.96 25.14 24.54 24.77 1,655,321 -0.26(-1.03%)
Sep 18, 2014 25.64 25.84 24.93 25.02 2,268,578 -0.71(-2.78%)
Sep 17, 2014 26.28 26.33 25.72 25.74 1,108,911 -0.56(-2.13%)
Sep 16, 2014 26.17 26.59 25.99 26.30 972,628 +0.18(+0.69%)
Sep 15, 2014 25.83 26.16 25.58 26.12 1,225,338 +0.26(+1.00%)
Sep 12, 2014 25.91 25.96 25.64 25.86 1,036,728 -0.18(-0.69%)
Sep 11, 2014 26.03 26.06 25.77 26.04 766,460 -0.34(-1.31%)
Sep 10, 2014 26.29 26.40 26.03 26.39 1,133,070 +0.09(+0.36%)
Sep 09, 2014 26.28 26.41 26.09 26.29 1,352,542 -0.09(-0.36%)
Sep 08, 2014 26.82 26.82 26.26 26.39 955,412 -0.57(-2.11%)
Sep 05, 2014 27.00 27.11 26.70 26.95 1,075,799 -0.05(-0.19%)
Sep 04, 2014 27.12 27.25 26.84 27.01 1,246,048 -0.03(-0.13%)
Sep 03, 2014 26.97 27.13 26.94 27.04 760,152 +0.16(+0.61%)
Sep 02, 2014 27.36 27.39 26.82 26.88 656,259 -0.59(-2.16%)
Aug 29, 2014 27.13 27.47 27.47 27.47 1,110,040 +0.43(+1.59%)
Aug 28, 2014 26.98 27.12 26.88 27.04 824,533 +0.01(+0.03%)
Aug 27, 2014 26.92 27.09 26.79 27.03 825,245 +0.28(+1.06%)
Aug 26, 2014 26.70 26.92 26.70 26.75 491,715 +0.18(+0.68%)
Aug 25, 2014 26.32 26.62 26.31 26.57 532,910 +0.17(+0.65%)
Aug 22, 2014 26.48 26.48 26.22 26.39 618,071 -0.08(-0.29%)
Aug 21, 2014 26.57 26.59 26.40 26.47 850,260 -0.05(-0.19%)
Aug 20, 2014 26.47 26.56 26.22 26.52 669,240 +0.08(+0.29%)
Aug 19, 2014 26.19 26.51 26.19 26.45 517,302 +0.26(+0.99%)
Aug 18, 2014 26.55 26.57 26.04 26.19 641,612 -0.22(-0.82%)
Aug 15, 2014 26.43 26.49 25.91 26.40 1,063,244 +0.16(+0.62%)
Aug 14, 2014 26.39 26.45 26.09 26.24 568,530 -0.08(-0.29%)
Aug 13, 2014 26.57 26.64 26.24 26.32 1,150,263 -0.17(-0.65%)
Aug 12, 2014 26.45 26.64 26.32 26.49 1,791,881 -0.06(-0.23%)
Aug 11, 2014 26.42 26.57 26.33 26.55 717,392 +0.25(+0.95%)
Aug 08, 2014 25.92 26.41 25.78 26.30 848,689 +0.40(+1.56%)
Aug 07, 2014 26.45 26.45 25.68 25.89 1,476,274 -0.46(-1.73%)
Aug 06, 2014 26.26 26.59 26.14 26.35 1,355,054 -0.04(-0.16%)
Aug 05, 2014 26.68 26.69 26.19 26.39 1,842,884 -0.37(-1.38%)
Aug 04, 2014 26.40 26.77 26.29 26.76 1,336,913 +0.34(+1.27%)
Aug 01, 2014 26.45 26.65 26.14 26.43 1,971,937 -0.02(-0.07%)
Jul 31, 2014 26.43 26.78 26.21 26.45 2,300,408 -0.11(-0.42%)
Jul 30, 2014 26.90 27.00 26.26 26.56 1,687,828 +0.53(+2.05%)
Jul 29, 2014 26.02 26.27 26.02 26.02 981,852 -0.05(-0.20%)
Jul 28, 2014 26.30 26.32 26.00 26.07 973,235 -0.22(-0.82%)
Jul 25, 2014 26.47 26.57 26.25 26.29 919,544 -0.48(-1.80%)
Jul 24, 2014 26.63 26.82 26.54 26.77 814,623 +0.09(+0.32%)
Jul 23, 2014 26.65 26.70 26.51 26.69 762,218 +0.11(+0.42%)
Jul 22, 2014 26.52 26.73 26.50 26.57 980,876 +0.04(+0.16%)
Jul 21, 2014 26.70 26.79 26.40 26.53 1,056,142 -0.28(-1.03%)
Jul 18, 2014 26.54 26.89 26.50 26.81 797,010 +0.26(+0.97%)
Jul 17, 2014 27.03 27.13 26.50 26.55 872,639 -0.45(-1.66%)
Jul 16, 2014 26.81 27.07 26.76 27.00 832,852 +0.25(+0.93%)
Jul 15, 2014 27.07 27.10 26.40 26.75 1,094,541 -0.49(-1.80%)
Jul 14, 2014 27.02 27.25 27.00 27.24 811,108 +0.25(+0.93%)
Jul 11, 2014 27.25 27.35 26.94 26.99 1,334,482 -0.37(-1.35%)
Jul 10, 2014 27.19 27.38 27.07 27.36 726,321 -0.10(-0.38%)
Jul 09, 2014 27.44 27.57 27.24 27.46 662,088 -0.02(-0.06%)
Jul 08, 2014 27.37 27.53 27.17 27.48 1,149,554 -0.13(-0.47%)
Jul 07, 2014 27.89 27.91 27.29 27.61 1,258,310 -0.41(-1.48%)
Jul 03, 2014 28.01 28.02 28.02 28.02 530,873 +0.03(+0.09%)
Jul 02, 2014 27.95 28.11 27.83 28.00 902,979 -0.06(-0.21%)
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.