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 (%)
Dec 30, 2016 12.70 12.70 12.70 0 -0.04(-0.33%)
Dec 29, 2016 12.69 12.75 12.60 12.74 1,547,226 +0.05(+0.40%)
Dec 28, 2016 12.55 12.73 12.55 12.69 2,096,506 +0.01(+0.07%)
Dec 27, 2016 12.70 12.80 12.61 12.68 924,025 -0.02(-0.13%)
Dec 23, 2016 12.70 12.70 12.70 0 -0.25(-1.94%)
Dec 22, 2016 13.00 13.06 12.92 12.95 1,272,376 -0.13(-0.96%)
Dec 21, 2016 13.14 13.20 13.01 13.07 1,458,685 -0.05(-0.38%)
Dec 20, 2016 13.37 13.37 13.09 13.12 1,413,743 -0.18(-1.32%)
Dec 19, 2016 13.29 13.41 13.23 13.30 1,591,226 -0.03(-0.19%)
Dec 16, 2016 13.21 13.37 13.14 13.32 3,720,315 +0.18(+1.40%)
Dec 15, 2016 12.73 13.25 12.72 13.14 2,642,836 +0.24(+1.82%)
Dec 14, 2016 13.24 13.37 12.85 12.90 3,660,102 -0.49(-3.63%)
Dec 13, 2016 13.53 13.56 13.29 13.39 2,196,435 +0.03(+0.25%)
Dec 12, 2016 13.60 14.07 13.35 13.36 4,910,280 +0.24(+1.85%)
Dec 09, 2016 13.11 13.26 13.01 13.12 1,907,227 +0.13(+1.03%)
Dec 08, 2016 13.02 13.12 12.76 12.98 1,939,296 +0.00(+0.00%)
Dec 07, 2016 13.10 13.12 12.88 12.98 2,430,700 -0.17(-1.27%)
Dec 06, 2016 12.89 13.21 12.86 13.15 2,005,056 +0.11(+0.83%)
Dec 05, 2016 13.20 13.31 12.99 13.04 1,532,663 -0.03(-0.19%)
Dec 02, 2016 13.07 13.21 12.90 13.07 1,493,623 -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.