Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 24.06 24.12 23.80 24.05 1,691,348 -0.33(-1.36%)
Apr 29, 2014 24.00 24.41 23.95 24.39 2,112,063 +0.52(+2.17%)
Apr 28, 2014 24.00 24.01 23.73 23.87 870,635 +0.06(+0.24%)
Apr 25, 2014 23.84 23.84 23.65 23.81 1,331,700 -0.04(-0.17%)
Apr 24, 2014 23.96 24.02 23.83 23.85 885,627 -0.09(-0.37%)
Apr 23, 2014 23.51 23.95 23.48 23.94 1,222,738 +0.40(+1.68%)
Apr 22, 2014 23.69 23.69 23.30 23.55 1,330,758 -0.02(-0.10%)
Apr 21, 2014 23.60 23.69 23.51 23.57 1,309,015 -0.06(-0.24%)
Apr 17, 2014 23.80 23.63 23.63 23.63 1,452,564 -0.12(-0.51%)
Apr 16, 2014 23.59 23.85 23.55 23.75 1,214,631 +0.24(+1.03%)
Apr 15, 2014 23.43 23.68 23.38 23.51 1,604,051 -0.02(-0.10%)
Apr 14, 2014 23.56 23.60 23.32 23.53 797,217 +0.08(+0.34%)
Apr 11, 2014 23.35 23.54 23.34 23.45 1,070,660 +0.01(+0.03%)
Apr 10, 2014 23.50 23.68 23.35 23.44 1,191,824 -0.15(-0.65%)
Apr 09, 2014 23.48 23.68 23.41 23.59 1,646,646 +0.15(+0.66%)
Apr 08, 2014 23.17 23.51 23.15 23.44 2,033,316 +0.39(+1.68%)
Apr 07, 2014 23.38 23.43 23.04 23.05 970,869 -0.36(-1.52%)
Apr 04, 2014 23.43 23.46 23.06 23.41 1,030,579 +0.15(+0.66%)
Apr 03, 2014 23.40 23.41 23.17 23.25 1,027,906 -0.11(-0.45%)
Apr 02, 2014 23.25 23.43 23.10 23.36 1,378,313 +0.08(+0.35%)
Apr 01, 2014 23.39 23.42 23.19 23.28 1,464,067 -0.12(-0.52%)
Mar 31, 2014 23.13 23.40 23.08 23.40 1,379,204 +0.36(+1.54%)
Mar 28, 2014 22.70 23.07 22.66 23.04 1,172,361 +0.39(+1.71%)
Mar 27, 2014 22.27 22.72 22.25 22.66 1,240,592 +0.41(+1.85%)
Mar 26, 2014 22.16 22.37 22.11 22.24 1,053,222 +0.13(+0.58%)
Mar 25, 2014 22.08 22.15 21.95 22.12 703,704 +0.10(+0.44%)
Mar 24, 2014 22.08 22.17 21.84 22.02 971,511 -0.03(-0.15%)
Mar 21, 2014 21.66 22.09 21.61 22.05 1,451,392 +0.51(+2.36%)
Mar 20, 2014 21.23 21.61 21.09 21.54 1,276,343 +0.28(+1.33%)
Mar 19, 2014 21.54 21.57 21.15 21.26 957,324 -0.36(-1.64%)
Mar 18, 2014 21.60 21.80 21.55 21.61 940,499 +0.06(+0.30%)
Mar 17, 2014 21.35 21.57 21.33 21.55 617,544 +0.30(+1.41%)
Mar 14, 2014 21.25 21.44 21.17 21.25 1,390,127 -0.06(-0.30%)
Mar 13, 2014 21.45 21.53 21.25 21.32 1,132,175 +0.02(+0.08%)
Mar 12, 2014 21.09 21.32 20.92 21.30 1,491,031 -0.09(-0.42%)
Mar 11, 2014 21.66 21.74 21.35 21.39 1,249,918 -0.24(-1.12%)
Mar 10, 2014 21.44 21.66 21.41 21.63 905,373 +0.18(+0.83%)
Mar 07, 2014 21.40 21.48 21.40 21.45 634,842 -0.02(-0.11%)
Mar 06, 2014 21.40 21.53 21.28 21.48 638,526 +0.15(+0.68%)
Mar 05, 2014 21.32 21.34 21.19 21.33 744,993 -0.01(-0.04%)
Mar 04, 2014 21.59 21.59 21.29 21.34 846,115 -0.08(-0.38%)
Mar 03, 2014 21.27 21.54 21.24 21.42 1,525,438 +0.00(+0.00%)
Feb 28, 2014 21.05 21.51 21.05 21.42 1,589,383 +0.48(+2.28%)
Feb 27, 2014 20.86 20.95 20.80 20.94 1,055,238 +0.11(+0.54%)
Feb 26, 2014 20.86 20.92 20.73 20.83 1,246,890 -0.02(-0.08%)
Feb 25, 2014 21.07 21.07 20.84 20.85 1,330,495 -0.23(-1.07%)
Feb 24, 2014 20.93 21.26 20.71 21.07 1,437,589 +0.36(+1.76%)
Feb 21, 2014 20.68 20.90 20.62 20.71 1,082,534 +0.03(+0.16%)
Feb 20, 2014 20.79 20.79 20.62 20.68 1,539,817 -0.10(-0.47%)
Feb 19, 2014 20.85 21.03 20.74 20.77 3,069,371 -0.19(-0.89%)
Feb 18, 2014 20.96 21.03 20.83 20.96 1,518,436 +0.05(+0.23%)
Feb 14, 2014 21.12 20.91 20.91 20.91 1,613,822 -0.27(-1.26%)
Feb 13, 2014 21.54 21.56 21.03 21.18 1,997,443 -0.63(-2.89%)
Feb 12, 2014 21.61 21.82 21.58 21.81 1,348,451 +0.29(+1.35%)
Feb 11, 2014 21.30 21.60 21.26 21.52 1,465,868 +0.18(+0.83%)
Feb 10, 2014 21.44 21.44 21.27 21.34 1,532,939 -0.11(-0.49%)
Feb 07, 2014 21.59 21.69 21.37 21.44 2,510,921 -0.02(-0.08%)
Feb 06, 2014 21.04 21.50 20.98 21.46 1,491,141 +0.39(+1.84%)
Feb 05, 2014 20.85 21.11 20.76 21.07 2,167,257 +0.16(+0.77%)
Feb 04, 2014 20.81 20.97 20.79 20.91 1,277,244 +0.14(+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.