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 (%)
Aug 30, 2013 23.48 23.55 23.21 23.22 1,120,111 -0.32(-1.34%)
Aug 29, 2013 23.70 23.71 23.42 23.54 1,073,739 -0.23(-0.99%)
Aug 28, 2013 23.23 23.80 23.18 23.77 1,326,225 +0.59(+2.54%)
Aug 27, 2013 23.06 23.50 23.00 23.18 1,507,992 +0.05(+0.21%)
Aug 26, 2013 23.21 23.25 23.01 23.13 616,302 -0.06(-0.24%)
Aug 23, 2013 23.23 23.31 23.11 23.19 1,044,809 +0.14(+0.60%)
Aug 22, 2013 22.72 23.15 22.71 23.05 2,055,735 +0.28(+1.24%)
Aug 21, 2013 22.80 22.95 22.67 22.77 2,336,190 -0.09(-0.39%)
Aug 20, 2013 22.77 22.96 22.64 22.86 3,643,420 -0.01(-0.03%)
Aug 19, 2013 23.26 23.26 22.84 22.87 1,329,344 -0.45(-1.94%)
Aug 16, 2013 22.92 23.46 22.88 23.32 2,087,294 +0.37(+1.62%)
Aug 15, 2013 22.76 23.02 22.62 22.95 1,130,319 +0.11(+0.50%)
Aug 14, 2013 22.99 23.04 22.73 22.83 1,732,330 -0.10(-0.42%)
Aug 13, 2013 22.93 23.06 22.75 22.93 1,676,680 +0.02(+0.07%)
Aug 12, 2013 23.35 23.44 22.79 22.92 2,556,290 -0.54(-2.31%)
Aug 09, 2013 23.13 23.53 23.04 23.46 1,723,723 +0.32(+1.36%)
Aug 08, 2013 23.14 23.23 22.90 23.14 2,202,997 +0.03(+0.14%)
Aug 07, 2013 23.43 23.57 23.10 23.11 1,253,632 -0.53(-2.26%)
Aug 06, 2013 23.57 23.73 23.41 23.64 1,145,346 +0.18(+0.76%)
Aug 05, 2013 23.73 23.85 23.45 23.46 833,315 -0.32(-1.33%)
Aug 02, 2013 23.88 23.97 23.71 23.78 768,437 -0.20(-0.84%)
Aug 01, 2013 24.07 24.14 23.94 23.98 969,331 +0.06(+0.27%)
Jul 31, 2013 24.02 24.11 23.80 23.92 1,524,099 -0.06(-0.27%)
Jul 30, 2013 24.10 24.14 23.86 23.98 1,403,338 -0.10(-0.40%)
Jul 29, 2013 23.93 24.14 23.76 24.08 1,228,574 +0.12(+0.51%)
Jul 26, 2013 24.07 24.17 23.84 23.96 1,285,954 -0.19(-0.80%)
Jul 25, 2013 23.95 24.24 23.80 24.15 1,867,816 +0.26(+1.08%)
Jul 24, 2013 24.69 24.73 23.80 23.89 2,328,628 -1.45(-5.74%)
Jul 23, 2013 25.46 25.50 25.32 25.35 643,780 -0.05(-0.19%)
Jul 22, 2013 25.32 25.53 25.15 25.40 1,559,481 +0.25(+1.00%)
Jul 19, 2013 25.26 25.35 25.05 25.15 982,638 -0.08(-0.32%)
Jul 18, 2013 25.31 25.44 25.20 25.23 922,163 +0.01(+0.03%)
Jul 17, 2013 25.08 25.42 24.98 25.22 872,512 +0.07(+0.29%)
Jul 16, 2013 25.17 25.27 24.77 25.15 1,261,375 +0.03(+0.13%)
Jul 15, 2013 25.18 25.31 25.05 25.11 626,566 -0.01(-0.03%)
Jul 12, 2013 25.28 25.48 24.95 25.12 1,175,801 -0.05(-0.19%)
Jul 11, 2013 24.69 25.18 24.60 25.17 1,552,050 +0.86(+3.56%)
Jul 10, 2013 24.35 24.52 24.01 24.31 1,556,264 +0.01(+0.03%)
Jul 09, 2013 23.62 24.33 23.60 24.30 2,593,564 +0.80(+3.40%)
Jul 08, 2013 23.46 23.55 23.28 23.50 2,461,890 +0.15(+0.62%)
Jul 05, 2013 23.26 23.37 23.02 23.35 1,016,183 +0.29(+1.26%)
Jul 03, 2013 23.13 23.21 23.02 23.06 605,804 -0.11(-0.45%)
Jul 02, 2013 23.01 23.23 22.93 23.17 1,116,568 +0.14(+0.60%)
Jul 01, 2013 23.09 23.35 23.01 23.03 721,129 -0.02(-0.07%)
Jun 28, 2013 22.96 23.41 22.88 23.04 1,449,157 +0.44(+1.93%)
Jun 26, 2013 22.58 22.67 22.33 22.61 859,992 +0.12(+0.54%)
Jun 25, 2013 22.58 22.72 22.27 22.49 1,457,374 +0.07(+0.32%)
Jun 24, 2013 22.46 22.71 22.15 22.41 2,302,558 -0.46(-2.01%)
Jun 21, 2013 23.11 23.28 22.78 22.88 1,598,456 -0.38(-1.63%)
Jun 20, 2013 23.36 23.45 23.13 23.25 2,306,631 -0.53(-2.24%)
Jun 19, 2013 24.12 24.15 23.64 23.79 961,971 -0.35(-1.44%)
Jun 18, 2013 23.82 24.18 23.80 24.14 1,359,867 +0.32(+1.32%)
Jun 17, 2013 23.63 23.99 23.60 23.82 997,080 +0.32(+1.38%)
Jun 14, 2013 23.71 23.71 23.34 23.50 1,831,375 -0.17(-0.72%)
Jun 13, 2013 23.26 23.73 23.07 23.67 1,305,519 +0.40(+1.74%)
Jun 12, 2013 23.81 23.88 23.22 23.26 1,475,640 -0.53(-2.24%)
Jun 11, 2013 23.88 24.05 23.60 23.80 2,040,826 -0.40(-1.64%)
Jun 10, 2013 24.18 24.37 23.97 24.19 1,072,653 -0.02(-0.10%)
Jun 07, 2013 24.31 24.48 24.06 24.22 1,481,104 -0.07(-0.30%)
Jun 06, 2013 24.31 24.43 24.04 24.29 1,164,073 +0.02(+0.07%)
Jun 05, 2013 24.42 24.42 24.00 24.27 1,805,959 -0.20(-0.83%)
Jun 04, 2013 24.34 24.58 24.26 24.47 1,404,320 +0.09(+0.36%)
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.