Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.97 11.00 10.69 10.73 3,640,986 -0.41(-3.65%)
Feb 27, 2017 11.02 11.17 10.91 11.13 2,443,332 +0.17(+1.55%)
Feb 24, 2017 11.33 11.33 10.94 10.96 2,860,820 -0.46(-4.01%)
Feb 23, 2017 11.57 11.58 11.35 11.42 1,976,549 +0.01(+0.07%)
Feb 22, 2017 11.72 11.84 11.40 11.41 2,085,129 -0.51(-4.26%)
Feb 21, 2017 11.73 11.95 11.66 11.92 2,035,649 +0.35(+3.00%)
Feb 17, 2017 11.57 11.57 11.57 0 -0.18(-1.51%)
Feb 16, 2017 12.23 12.25 11.69 11.75 5,300,803 +0.12(+1.02%)
Feb 15, 2017 11.57 11.70 11.52 11.63 1,734,575 +0.00(+0.00%)
Feb 14, 2017 11.44 11.67 11.33 11.63 2,373,059 +0.24(+2.08%)
Feb 13, 2017 11.44 11.46 11.29 11.40 1,089,489 -0.09(-0.81%)
Feb 10, 2017 11.49 11.62 11.44 11.49 1,337,077 +0.15(+1.35%)
Feb 09, 2017 11.47 11.53 11.29 11.34 1,536,658 +0.02(+0.15%)
Feb 08, 2017 11.06 11.43 11.03 11.32 4,621,269 +0.19(+1.67%)
Feb 07, 2017 11.08 11.23 11.05 11.13 2,224,342 -0.08(-0.75%)
Feb 06, 2017 11.62 11.62 11.10 11.22 2,065,626 -0.42(-3.64%)
Feb 03, 2017 11.50 11.71 11.45 11.64 2,191,351 +0.12(+1.03%)
Feb 02, 2017 11.57 11.66 11.44 11.52 3,118,254 +0.00(+0.00%)
Feb 01, 2017 11.62 11.65 11.36 11.52 1,145,334 -0.03(-0.22%)
Jan 31, 2017 11.63 11.66 11.43 11.55 1,791,523 +0.01(+0.07%)
Jan 30, 2017 11.64 11.72 11.46 11.54 2,151,083 -0.18(-1.52%)
Jan 27, 2017 11.95 12.03 11.71 11.72 1,946,943 -0.31(-2.54%)
Jan 26, 2017 12.30 12.30 11.96 12.02 1,135,397 -0.14(-1.18%)
Jan 25, 2017 12.03 12.27 12.03 12.17 1,959,016 +0.14(+1.13%)
Jan 24, 2017 11.87 12.10 11.85 12.03 3,295,226 +0.09(+0.78%)
Jan 23, 2017 12.02 12.13 11.85 11.94 2,579,100 -0.44(-3.56%)
Jan 20, 2017 12.41 12.50 12.29 12.38 2,135,920 +0.10(+0.83%)
Jan 19, 2017 12.35 12.37 12.21 12.28 1,522,219 -0.04(-0.34%)
Jan 18, 2017 12.52 12.60 12.25 12.32 2,913,988 -0.39(-3.07%)
Jan 17, 2017 12.68 12.80 12.54 12.71 3,414,898 +0.21(+1.69%)
Jan 13, 2017 12.50 12.50 12.50 0 +0.03(+0.20%)
Jan 12, 2017 12.85 12.89 12.46 12.47 1,961,804 -0.19(-1.47%)
Jan 11, 2017 12.61 12.74 12.41 12.66 3,247,388 +0.14(+1.08%)
Jan 10, 2017 12.69 12.80 12.48 12.52 2,194,220 -0.16(-1.27%)
Jan 09, 2017 12.83 12.84 12.66 12.68 2,475,315 -0.28(-2.16%)
Jan 06, 2017 12.97 13.02 12.81 12.96 1,668,787 +0.00(+0.00%)
Jan 05, 2017 13.00 13.07 12.91 12.96 1,737,574 +0.05(+0.39%)
Jan 04, 2017 12.99 13.04 12.83 12.91 1,722,946 +0.01(+0.07%)
Jan 03, 2017 12.99 13.17 12.81 12.91 1,533,433 +0.08(+0.66%)
Dec 30, 2016 12.82 12.82 12.82 0 -0.04(-0.33%)
Dec 29, 2016 12.81 12.88 12.73 12.86 1,532,115 +0.05(+0.40%)
Dec 28, 2016 12.68 12.85 12.68 12.81 2,076,030 +0.01(+0.07%)
Dec 27, 2016 12.82 12.92 12.74 12.80 915,000 -0.02(-0.13%)
Dec 23, 2016 12.82 12.82 12.82 0 -0.25(-1.94%)
Dec 22, 2016 13.13 13.19 13.04 13.07 1,259,949 -0.13(-0.96%)
Dec 21, 2016 13.27 13.33 13.14 13.20 1,444,438 -0.05(-0.38%)
Dec 20, 2016 13.50 13.50 13.22 13.25 1,399,935 -0.18(-1.33%)
Dec 19, 2016 13.42 13.54 13.36 13.43 1,575,685 -0.03(-0.19%)
Dec 16, 2016 13.34 13.51 13.27 13.46 3,683,980 +0.19(+1.40%)
Dec 15, 2016 12.85 13.38 12.85 13.27 2,617,024 +0.24(+1.82%)
Dec 14, 2016 13.37 13.51 12.98 13.03 3,624,355 -0.49(-3.63%)
Dec 13, 2016 13.66 13.69 13.42 13.52 2,174,983 +0.03(+0.25%)
Dec 12, 2016 13.73 14.21 13.48 13.49 4,862,323 +0.25(+1.85%)
Dec 09, 2016 13.24 13.39 13.14 13.24 1,888,600 +0.14(+1.03%)
Dec 08, 2016 13.14 13.24 12.88 13.11 1,920,356 +0.00(+0.00%)
Dec 07, 2016 13.23 13.24 13.01 13.11 2,406,960 -0.17(-1.27%)
Dec 06, 2016 13.02 13.34 12.99 13.28 1,985,473 +0.11(+0.83%)
Dec 05, 2016 13.33 13.44 13.12 13.17 1,517,694 -0.03(-0.19%)
Dec 02, 2016 13.19 13.34 13.03 13.19 1,479,036 -0.02(-0.13%)
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.