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 (%)
Aug 30, 2013 23.47 23.54 23.20 23.21 1,120,531 -0.32(-1.34%)
Aug 29, 2013 23.69 23.70 23.42 23.53 1,074,141 -0.23(-0.99%)
Aug 28, 2013 23.22 23.80 23.17 23.76 1,326,722 +0.59(+2.54%)
Aug 27, 2013 23.05 23.49 23.00 23.17 1,508,557 +0.05(+0.21%)
Aug 26, 2013 23.21 23.24 23.00 23.12 616,532 -0.06(-0.24%)
Aug 23, 2013 23.22 23.30 23.10 23.18 1,045,200 +0.14(+0.60%)
Aug 22, 2013 22.71 23.14 22.70 23.04 2,056,505 +0.28(+1.24%)
Aug 21, 2013 22.79 22.94 22.66 22.76 2,337,065 -0.09(-0.39%)
Aug 20, 2013 22.76 22.95 22.63 22.85 3,644,785 -0.01(-0.04%)
Aug 19, 2013 23.25 23.25 22.83 22.86 1,329,842 -0.45(-1.94%)
Aug 16, 2013 22.91 23.46 22.87 23.31 2,088,076 +0.37(+1.62%)
Aug 15, 2013 22.75 23.01 22.62 22.94 1,130,742 +0.11(+0.50%)
Aug 14, 2013 22.98 23.03 22.72 22.83 1,732,980 -0.10(-0.42%)
Aug 13, 2013 22.92 23.05 22.74 22.92 1,677,308 +0.02(+0.07%)
Aug 12, 2013 23.34 23.43 22.78 22.91 2,557,247 -0.54(-2.31%)
Aug 09, 2013 23.12 23.52 23.03 23.45 1,724,369 +0.32(+1.36%)
Aug 08, 2013 23.13 23.22 22.89 23.13 2,203,823 +0.03(+0.14%)
Aug 07, 2013 23.42 23.56 23.09 23.10 1,254,101 -0.53(-2.26%)
Aug 06, 2013 23.56 23.72 23.40 23.63 1,145,775 +0.18(+0.76%)
Aug 05, 2013 23.72 23.84 23.44 23.46 833,627 -0.32(-1.33%)
Aug 02, 2013 23.87 23.96 23.70 23.77 768,724 -0.20(-0.84%)
Aug 01, 2013 24.06 24.13 23.93 23.97 969,695 +0.06(+0.27%)
Jul 31, 2013 24.01 24.10 23.80 23.91 1,524,670 -0.06(-0.27%)
Jul 30, 2013 24.09 24.13 23.85 23.97 1,403,864 -0.10(-0.40%)
Jul 29, 2013 23.92 24.13 23.75 24.07 1,229,034 +0.12(+0.51%)
Jul 26, 2013 24.06 24.16 23.84 23.95 1,286,436 -0.19(-0.80%)
Jul 25, 2013 23.94 24.23 23.79 24.14 1,868,516 +0.26(+1.08%)
Jul 24, 2013 24.68 24.72 23.79 23.88 2,329,501 -1.45(-5.74%)
Jul 23, 2013 25.45 25.49 25.31 25.34 644,021 -0.05(-0.19%)
Jul 22, 2013 25.31 25.52 25.14 25.39 1,560,065 +0.25(+1.00%)
Jul 19, 2013 25.25 25.34 25.04 25.14 983,006 -0.08(-0.32%)
Jul 18, 2013 25.30 25.43 25.19 25.22 922,509 +0.01(+0.03%)
Jul 17, 2013 25.07 25.41 24.97 25.21 872,839 +0.07(+0.29%)
Jul 16, 2013 25.16 25.26 24.76 25.14 1,261,848 +0.03(+0.13%)
Jul 15, 2013 25.17 25.30 25.04 25.10 626,801 -0.01(-0.03%)
Jul 12, 2013 25.27 25.47 24.94 25.11 1,176,241 -0.05(-0.19%)
Jul 11, 2013 24.68 25.17 24.59 25.16 1,552,632 +0.86(+3.56%)
Jul 10, 2013 24.34 24.51 24.01 24.30 1,556,847 +0.01(+0.03%)
Jul 09, 2013 23.61 24.32 23.59 24.29 2,594,535 +0.80(+3.40%)
Jul 08, 2013 23.45 23.54 23.27 23.49 2,462,812 +0.15(+0.62%)
Jul 05, 2013 23.25 23.36 23.01 23.34 1,016,564 +0.29(+1.26%)
Jul 03, 2013 23.12 23.21 23.01 23.05 606,031 -0.11(-0.45%)
Jul 02, 2013 23.00 23.22 22.92 23.16 1,116,986 +0.14(+0.60%)
Jul 01, 2013 23.08 23.34 23.00 23.02 721,400 -0.02(-0.07%)
Jun 28, 2013 22.95 23.40 22.87 23.04 1,449,700 +0.44(+1.93%)
Jun 26, 2013 22.57 22.66 22.33 22.60 860,315 +0.12(+0.54%)
Jun 25, 2013 22.58 22.71 22.26 22.48 1,457,920 +0.07(+0.32%)
Jun 24, 2013 22.45 22.70 22.14 22.41 2,303,421 -0.46(-2.01%)
Jun 21, 2013 23.10 23.27 22.77 22.87 1,599,055 -0.38(-1.63%)
Jun 20, 2013 23.35 23.44 23.12 23.25 2,307,495 -0.53(-2.24%)
Jun 19, 2013 24.11 24.14 23.63 23.78 962,332 -0.35(-1.44%)
Jun 18, 2013 23.81 24.17 23.79 24.13 1,360,376 +0.32(+1.32%)
Jun 17, 2013 23.63 23.98 23.59 23.81 997,453 +0.32(+1.38%)
Jun 14, 2013 23.70 23.70 23.33 23.49 1,832,061 -0.17(-0.72%)
Jun 13, 2013 23.25 23.72 23.06 23.66 1,306,008 +0.40(+1.74%)
Jun 12, 2013 23.80 23.87 23.21 23.25 1,476,193 -0.53(-2.24%)
Jun 11, 2013 23.87 24.05 23.59 23.79 2,041,590 -0.40(-1.64%)
Jun 10, 2013 24.17 24.36 23.96 24.18 1,073,055 -0.02(-0.10%)
Jun 07, 2013 24.30 24.47 24.05 24.21 1,481,659 -0.07(-0.30%)
Jun 06, 2013 24.30 24.43 24.03 24.28 1,164,509 +0.02(+0.07%)
Jun 05, 2013 24.41 24.41 23.99 24.26 1,806,635 -0.20(-0.83%)
Jun 04, 2013 24.33 24.57 24.25 24.47 1,404,846 +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.