Skip to main content

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 16.47 16.66 16.66 16.66 1,797,234 +0.06(+0.39%)
Dec 30, 2014 16.86 16.97 16.56 16.60 2,149,681 -0.33(-1.96%)
Dec 29, 2014 16.83 17.24 16.75 16.93 2,389,354 +0.26(+1.55%)
Dec 26, 2014 16.94 16.97 16.51 16.67 1,437,946 -0.06(-0.34%)
Dec 24, 2014 16.94 16.73 16.73 16.73 1,550,457 -0.20(-1.19%)
Dec 23, 2014 16.77 17.05 16.62 16.93 3,003,119 +0.19(+1.11%)
Dec 22, 2014 16.63 16.78 16.10 16.74 4,656,510 +0.11(+0.68%)
Dec 19, 2014 16.04 16.69 15.86 16.63 4,662,420 +0.78(+4.89%)
Dec 18, 2014 15.89 16.24 15.49 15.85 6,497,491 +0.69(+4.53%)
Dec 17, 2014 13.87 15.48 13.77 15.17 6,026,940 +1.37(+9.96%)
Dec 16, 2014 13.07 14.14 13.02 13.79 9,160,573 +0.43(+3.20%)
Dec 15, 2014 13.96 14.16 13.25 13.36 4,839,384 -0.64(-4.56%)
Dec 12, 2014 14.25 14.47 14.00 14.00 6,239,840 -0.57(-3.88%)
Dec 11, 2014 14.57 15.00 14.46 14.57 6,048,186 -0.44(-2.96%)
Dec 10, 2014 15.53 15.58 14.54 15.01 6,205,013 -0.90(-5.64%)
Dec 09, 2014 15.70 16.08 15.60 15.91 2,558,050 +0.12(+0.77%)
Dec 08, 2014 17.02 17.02 15.46 15.79 4,408,982 -1.46(-8.48%)
Dec 05, 2014 17.74 17.79 17.24 17.25 2,998,779 -0.57(-3.22%)
Dec 04, 2014 18.37 18.39 17.76 17.82 2,872,079 -0.72(-3.88%)
Dec 03, 2014 18.37 18.92 18.30 18.54 2,678,875 +0.19(+1.06%)
Dec 02, 2014 17.96 18.52 17.76 18.35 4,588,463 +0.28(+1.57%)
Dec 01, 2014 17.86 18.15 17.51 18.07 2,853,466 +0.21(+1.18%)
Nov 28, 2014 18.35 18.35 17.78 17.86 2,099,825 -1.58(-8.11%)
Nov 26, 2014 19.80 19.43 19.43 19.43 1,614,317 -0.51(-2.55%)
Nov 25, 2014 20.19 20.35 19.76 19.94 2,304,901 -0.14(-0.68%)
Nov 24, 2014 20.54 20.56 20.02 20.08 1,382,480 -0.48(-2.32%)
Nov 21, 2014 20.40 20.72 20.35 20.56 1,796,367 +0.48(+2.37%)
Nov 20, 2014 19.65 20.10 19.61 20.08 2,103,702 +0.46(+2.35%)
Nov 19, 2014 19.70 19.80 19.55 19.62 1,629,808 -0.14(-0.70%)
Nov 18, 2014 19.84 19.95 19.70 19.76 1,664,894 -0.10(-0.49%)
Nov 17, 2014 19.93 20.03 19.71 19.85 2,007,821 -0.26(-1.29%)
Nov 14, 2014 19.63 20.11 19.56 20.11 2,066,084 +0.65(+3.36%)
Nov 13, 2014 20.34 20.34 19.34 19.46 3,494,006 -0.92(-4.52%)
Nov 12, 2014 20.07 20.63 19.99 20.38 2,182,870 +0.17(+0.84%)
Nov 11, 2014 20.12 20.39 19.90 20.21 1,483,424 +0.14(+0.68%)
Nov 10, 2014 20.62 20.80 19.97 20.07 1,980,656 -0.33(-1.62%)
Nov 07, 2014 19.95 20.58 19.94 20.40 2,861,816 +0.57(+2.89%)
Nov 06, 2014 19.81 20.03 19.46 19.83 1,681,339 -0.18(-0.89%)
Nov 05, 2014 19.26 20.12 19.10 20.01 2,431,421 +0.99(+5.23%)
Nov 04, 2014 19.17 19.18 18.67 19.01 2,488,364 -0.44(-2.24%)
Nov 03, 2014 20.01 20.01 19.42 19.45 1,380,746 -0.56(-2.79%)
Oct 31, 2014 19.60 20.02 19.55 20.01 1,483,996 +0.29(+1.48%)
Oct 30, 2014 20.01 20.11 19.65 19.72 1,336,008 -0.42(-2.09%)
Oct 29, 2014 20.32 20.58 19.97 20.14 3,376,711 -0.07(-0.36%)
Oct 28, 2014 19.54 20.22 19.46 20.21 2,663,952 +0.70(+3.60%)
Oct 27, 2014 19.62 19.76 19.76 19.51 2,038,630 -0.25(-1.27%)
Oct 24, 2014 20.12 20.35 19.72 19.76 2,848,913 -0.33(-1.65%)
Oct 23, 2014 19.35 20.28 19.22 20.09 4,834,835 +1.23(+6.51%)
Oct 22, 2014 19.28 19.34 18.80 18.86 3,878,293 -0.38(-1.97%)
Oct 21, 2014 19.08 19.28 18.95 19.24 4,997,846 +0.34(+1.80%)
Oct 20, 2014 18.88 19.07 18.68 18.90 2,534,202 +0.00(+0.00%)
Oct 17, 2014 19.17 19.24 18.79 18.90 2,811,962 -0.03(-0.17%)
Oct 16, 2014 18.47 19.09 18.38 18.93 4,254,467 +0.12(+0.64%)
Oct 15, 2014 18.90 18.99 18.48 18.81 4,826,224 -0.30(-1.56%)
Oct 14, 2014 19.45 19.51 19.02 19.11 2,796,456 -0.25(-1.29%)
Oct 13, 2014 19.59 19.88 19.31 19.36 2,301,449 -0.32(-1.60%)
Oct 10, 2014 19.90 20.05 19.57 19.68 2,336,715 -0.40(-1.97%)
Oct 09, 2014 20.60 20.61 20.01 20.07 2,577,845 -0.64(-3.08%)
Oct 08, 2014 20.81 20.81 20.17 20.71 2,485,001 -0.12(-0.58%)
Oct 07, 2014 20.96 21.21 20.81 20.83 1,573,651 -0.27(-1.26%)
Oct 06, 2014 21.19 21.23 20.90 21.10 1,486,244 +0.06(+0.27%)
Oct 03, 2014 21.32 21.36 20.95 21.04 1,169,096 -0.32(-1.51%)
Oct 02, 2014 21.18 21.51 20.82 21.36 2,334,508 +0.17(+0.80%)
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.