Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 22.92 23.14 23.14 23.14 1,391,329 +0.18(+0.77%)
Dec 30, 2013 22.75 22.98 22.72 22.96 992,181 +0.19(+0.85%)
Dec 27, 2013 22.72 22.82 22.59 22.77 1,406,192 +0.11(+0.46%)
Dec 26, 2013 22.83 22.94 22.60 22.66 1,017,892 -0.11(-0.46%)
Dec 24, 2013 22.65 22.83 22.59 22.77 1,214,082 +0.16(+0.71%)
Dec 23, 2013 22.79 22.82 22.57 22.61 1,522,465 +0.01(+0.04%)
Dec 20, 2013 22.69 22.91 22.58 22.60 1,634,356 -0.11(-0.50%)
Dec 19, 2013 22.69 22.87 22.62 22.71 3,732,261 +0.01(+0.04%)
Dec 18, 2013 22.38 22.82 22.29 22.70 1,764,239 +0.32(+1.44%)
Dec 17, 2013 22.64 22.76 22.33 22.38 1,830,972 -0.28(-1.25%)
Dec 16, 2013 22.87 22.96 22.65 22.66 988,821 -0.09(-0.39%)
Dec 13, 2013 22.64 22.78 22.50 22.75 1,040,053 +0.06(+0.28%)
Dec 12, 2013 23.03 23.04 22.63 22.69 2,079,124 -0.34(-1.47%)
Dec 11, 2013 23.71 23.72 23.03 23.03 1,732,219 -0.74(-3.13%)
Dec 10, 2013 23.85 24.02 23.75 23.77 1,048,176 -0.06(-0.27%)
Dec 09, 2013 23.69 23.96 23.49 23.84 1,445,826 +0.23(+0.96%)
Dec 06, 2013 23.54 23.89 23.54 23.61 1,041,684 -0.08(-0.34%)
Dec 05, 2013 23.59 24.06 23.54 23.69 870,544 +0.03(+0.14%)
Dec 04, 2013 23.59 23.67 23.35 23.66 1,093,805 +0.06(+0.27%)
Dec 03, 2013 23.59 23.78 23.40 23.59 1,046,080 -0.10(-0.41%)
Dec 02, 2013 23.49 24.03 23.40 23.69 947,808 +0.10(+0.41%)
Nov 29, 2013 23.28 23.68 23.19 23.59 761,263 +0.23(+0.97%)
Nov 27, 2013 23.35 23.48 23.14 23.37 1,339,801 -0.15(-0.65%)
Nov 26, 2013 23.60 23.75 23.43 23.52 1,407,077 -0.07(-0.31%)
Nov 25, 2013 23.67 23.80 23.38 23.59 1,122,976 -0.19(-0.82%)
Nov 22, 2013 23.88 23.94 23.77 23.79 670,489 -0.13(-0.54%)
Nov 21, 2013 23.58 24.07 23.58 23.92 691,390 +0.24(+1.02%)
Nov 20, 2013 23.67 23.81 23.55 23.67 1,359,115 +0.09(+0.38%)
Nov 19, 2013 23.58 23.72 23.47 23.59 1,602,425 -0.02(-0.10%)
Nov 18, 2013 23.65 23.69 23.56 23.61 1,377,886 +0.06(+0.24%)
Nov 15, 2013 23.47 23.64 23.34 23.55 2,018,874 +0.11(+0.45%)
Nov 14, 2013 23.36 23.46 23.25 23.45 1,299,524 +0.30(+1.29%)
Nov 12, 2013 23.21 23.30 23.07 23.15 747,008 -0.08(-0.35%)
Nov 11, 2013 23.41 23.42 23.18 23.23 370,941 -0.24(-1.03%)
Nov 08, 2013 23.19 23.53 23.12 23.47 1,121,213 +0.25(+1.08%)
Nov 07, 2013 23.67 23.67 23.19 23.22 1,466,780 -0.43(-1.81%)
Nov 06, 2013 23.74 23.79 23.59 23.65 1,340,677 +0.10(+0.41%)
Nov 05, 2013 23.54 23.60 23.44 23.55 1,682,779 -0.05(-0.21%)
Nov 04, 2013 23.84 23.84 23.51 23.60 1,635,246 -0.04(-0.17%)
Nov 01, 2013 23.98 24.00 23.63 23.64 1,447,789 -0.36(-1.51%)
Oct 31, 2013 24.01 24.22 24.00 24.01 904,289 +0.10(+0.41%)
Oct 30, 2013 24.20 24.23 23.78 23.91 1,244,995 -0.19(-0.80%)
Oct 29, 2013 23.83 24.15 23.75 24.10 871,364 +0.32(+1.36%)
Oct 28, 2013 23.96 23.96 23.67 23.78 1,515,742 -0.16(-0.67%)
Oct 25, 2013 23.74 24.05 23.74 23.94 1,495,406 +0.04(+0.17%)
Oct 24, 2013 23.84 23.96 23.75 23.90 1,618,692 +0.02(+0.10%)
Oct 23, 2013 24.14 24.19 23.80 23.88 2,154,250 -0.35(-1.43%)
Oct 22, 2013 24.40 24.47 24.14 24.22 816,123 -0.09(-0.37%)
Oct 21, 2013 24.30 24.47 24.22 24.31 891,664 -0.04(-0.17%)
Oct 18, 2013 24.28 24.50 24.26 24.35 1,662,775 +0.14(+0.57%)
Oct 17, 2013 24.20 24.22 24.07 24.22 1,165,927 +0.02(+0.07%)
Oct 16, 2013 24.14 24.34 24.06 24.20 657,156 +0.10(+0.40%)
Oct 15, 2013 24.18 24.33 24.01 24.10 839,222 -0.26(-1.06%)
Oct 14, 2013 24.00 24.39 23.94 24.36 245,166 +0.16(+0.67%)
Oct 11, 2013 23.92 24.24 23.90 24.20 586,809 +0.22(+0.91%)
Oct 10, 2013 23.60 24.08 23.56 23.98 803,243 +0.58(+2.49%)
Oct 09, 2013 23.48 23.53 23.25 23.40 606,150 -0.06(-0.24%)
Oct 08, 2013 23.71 23.77 23.46 23.46 817,886 -0.19(-0.79%)
Oct 07, 2013 23.49 23.75 23.46 23.64 851,962 -0.06(-0.27%)
Oct 04, 2013 23.54 23.80 23.50 23.71 696,773 +0.14(+0.58%)
Oct 03, 2013 23.72 23.75 23.46 23.57 520,433 -0.15(-0.61%)
Oct 02, 2013 23.96 23.99 23.60 23.71 1,037,093 -0.40(-1.67%)
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.