Skip to main content

Cenovus Energy Inc (NY: CVE )

17.16 +0.54 (+3.25%)
Streaming Delayed Price Updated: 2:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 27.75 27.94 27.50 27.88 1,019,236 +0.09(+0.31%)
Jun 27, 2014 27.61 27.83 27.50 27.80 787,570 +0.23(+0.84%)
Jun 26, 2014 27.14 27.58 26.89 27.57 973,783 +0.46(+1.68%)
Jun 25, 2014 27.19 27.55 27.11 27.11 1,168,123 -0.09(-0.32%)
Jun 24, 2014 27.70 27.80 27.07 27.19 2,125,027 -0.52(-1.87%)
Jun 23, 2014 27.41 27.74 27.38 27.71 988,647 +0.31(+1.13%)
Jun 20, 2014 27.21 27.43 27.03 27.40 1,062,824 +0.42(+1.56%)
Jun 19, 2014 26.96 27.17 26.78 26.98 1,015,919 +0.02(+0.06%)
Jun 18, 2014 26.95 27.06 26.80 26.96 1,118,756 +0.01(+0.03%)
Jun 17, 2014 27.15 27.17 26.76 26.95 992,885 -0.25(-0.92%)
Jun 16, 2014 27.09 27.55 27.07 27.20 1,301,196 +0.06(+0.22%)
Jun 13, 2014 26.67 27.18 26.65 27.14 1,411,550 +0.56(+2.11%)
Jun 12, 2014 25.82 26.73 25.81 26.58 2,122,270 +0.88(+3.42%)
Jun 11, 2014 25.65 25.73 25.51 25.70 796,923 -0.13(-0.50%)
Jun 10, 2014 25.67 25.87 25.51 25.83 1,441,727 +0.28(+1.11%)
Jun 06, 2014 25.47 25.58 25.45 25.55 1,023,343 +0.01(+0.03%)
Jun 05, 2014 25.64 25.66 25.43 25.54 765,311 -0.09(-0.34%)
Jun 04, 2014 25.64 25.72 25.43 25.63 847,089 -0.03(-0.13%)
Jun 03, 2014 25.35 25.70 25.35 25.66 1,689,640 +0.26(+1.02%)
Jun 02, 2014 25.52 25.62 25.25 25.40 1,383,089 -0.26(-1.01%)
May 30, 2014 25.15 25.73 25.02 25.66 1,361,008 +0.46(+1.81%)
May 29, 2014 25.18 25.30 24.93 25.20 710,811 +0.16(+0.62%)
May 28, 2014 24.95 25.14 24.77 25.05 903,311 +0.10(+0.41%)
May 27, 2014 25.26 25.30 24.83 24.95 927,059 -0.27(-1.06%)
May 23, 2014 25.20 25.21 25.21 25.21 643,711 +0.02(+0.07%)
May 22, 2014 25.00 25.20 24.77 25.20 558,820 +0.22(+0.90%)
May 21, 2014 24.77 25.01 24.70 24.97 913,126 +0.21(+0.84%)
May 20, 2014 25.02 25.06 24.64 24.77 1,323,969 -0.35(-1.41%)
May 19, 2014 24.92 25.16 24.92 25.12 851,807 +0.20(+0.79%)
May 16, 2014 24.89 25.09 24.79 24.92 1,536,855 +0.13(+0.52%)
May 15, 2014 24.96 24.98 24.61 24.79 757,351 -0.15(-0.59%)
May 14, 2014 25.06 25.11 24.89 24.94 914,425 -0.07(-0.28%)
May 13, 2014 24.82 25.08 24.62 25.01 683,431 +0.25(+1.01%)
May 12, 2014 24.78 24.93 24.58 24.76 667,585 +0.15(+0.59%)
May 09, 2014 24.49 24.64 24.42 24.61 793,806 +0.03(+0.14%)
May 08, 2014 25.14 25.16 24.51 24.58 1,033,140 -0.51(-2.03%)
May 07, 2014 25.31 25.33 25.05 25.08 961,123 -0.19(-0.75%)
May 06, 2014 25.21 25.30 25.08 25.27 829,984 +0.17(+0.69%)
May 05, 2014 25.46 25.49 25.07 25.10 1,026,791 -0.46(-1.79%)
May 02, 2014 25.14 25.62 25.10 25.56 982,013 +0.35(+1.40%)
May 01, 2014 25.51 25.56 25.00 25.20 1,206,116 -0.44(-1.71%)
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%)
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.