Skip to main content

Cenovus Energy Inc (TSX: CVE )

25.60 +0.54 (+2.15%)
Streaming Delayed Price Updated: 4:16 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.68 34.68 34.68 0 +0.63(+1.85%)
Aug 28, 2014 34.08 34.19 33.88 34.05 733,219 -0.03(-0.09%)
Aug 27, 2014 34.05 34.28 33.89 34.08 840,663 +0.07(+0.21%)
Aug 26, 2014 33.94 34.24 33.87 34.01 821,104 +0.14(+0.41%)
Aug 25, 2014 33.53 33.92 33.52 33.87 396,765 +0.34(+1.01%)
Aug 22, 2014 33.55 33.65 33.37 33.53 716,491 -0.12(-0.36%)
Aug 21, 2014 33.69 33.77 33.57 33.65 427,266 -0.14(-0.41%)
Aug 20, 2014 33.55 33.82 33.31 33.79 729,804 +0.18(+0.54%)
Aug 19, 2014 33.11 33.67 33.11 33.61 595,182 +0.52(+1.57%)
Aug 18, 2014 33.52 33.60 32.91 33.09 854,389 -0.29(-0.87%)
Aug 15, 2014 33.29 33.41 32.80 33.38 956,673 +0.15(+0.45%)
Aug 14, 2014 33.48 33.49 33.05 33.23 743,132 -0.14(-0.42%)
Aug 13, 2014 33.66 33.70 33.28 33.37 1,050,381 -0.24(-0.71%)
Aug 12, 2014 33.66 33.82 33.40 33.61 1,412,234 -0.04(-0.12%)
Aug 11, 2014 33.55 33.74 33.50 33.65 1,260,418 +0.15(+0.45%)
Aug 08, 2014 33.00 33.64 32.80 33.50 1,147,401 +0.66(+2.01%)
Aug 07, 2014 33.48 33.55 32.59 32.84 1,615,891 -0.57(-1.71%)
Aug 06, 2014 33.40 33.74 33.26 33.41 1,493,823 -0.18(-0.54%)
Aug 05, 2014 33.83 33.90 33.33 33.59 1,706,702 +0.06(+0.18%)
Aug 01, 2014 33.53 33.53 33.53 0 +0.04(+0.12%)
Jul 31, 2014 33.44 33.87 33.14 33.49 1,920,845 -0.12(-0.36%)
Jul 30, 2014 34.00 34.14 33.27 33.61 3,069,162 +0.80(+2.44%)
Jul 29, 2014 32.72 33.08 32.67 32.81 842,973 +0.12(+0.37%)
Jul 28, 2014 33.02 33.02 32.61 32.69 1,034,206 -0.30(-0.91%)
Jul 25, 2014 33.09 33.25 32.94 32.99 1,173,324 -0.40(-1.20%)
Jul 24, 2014 33.13 33.47 33.08 33.39 1,035,083 +0.14(+0.42%)
Jul 23, 2014 33.11 33.27 33.04 33.25 1,326,274 +0.14(+0.42%)
Jul 22, 2014 33.03 33.30 33.02 33.11 1,594,497 +0.06(+0.18%)
Jul 21, 2014 33.30 33.45 32.91 33.05 1,560,972 -0.34(-1.02%)
Jul 18, 2014 33.08 33.52 33.02 33.39 1,192,074 +0.24(+0.72%)
Jul 17, 2014 33.76 33.84 33.09 33.15 954,805 -0.53(-1.57%)
Jul 16, 2014 33.45 33.77 33.45 33.68 743,566 +0.29(+0.87%)
Jul 15, 2014 33.68 33.80 32.99 33.39 1,282,199 -0.53(-1.56%)
Jul 14, 2014 33.62 33.92 33.62 33.92 763,806 +0.29(+0.86%)
Jul 11, 2014 33.80 34.00 33.55 33.63 1,156,717 -0.16(-0.47%)
Jul 10, 2014 33.69 33.83 33.52 33.79 1,056,498 -0.20(-0.59%)
Jul 09, 2014 34.02 34.14 33.69 33.99 748,793 -0.06(-0.18%)
Jul 08, 2014 33.87 34.12 33.68 34.05 1,190,387 -0.18(-0.53%)
Jul 07, 2014 34.40 34.47 33.79 34.23 1,422,589 -0.23(-0.67%)
Jul 04, 2014 34.41 34.54 34.41 34.46 212,480 +0.03(+0.09%)
Jul 03, 2014 34.69 34.79 34.31 34.43 620,919 -0.21(-0.61%)
Jul 02, 2014 34.55 34.79 34.37 34.64 1,012,219 +0.05(+0.14%)
Jun 30, 2014 34.59 34.59 34.59 0 +0.14(+0.41%)
Jun 27, 2014 34.24 34.45 34.13 34.45 836,901 +0.22(+0.64%)
Jun 26, 2014 33.74 34.24 33.44 34.23 1,381,442 +0.49(+1.45%)
Jun 25, 2014 33.85 34.31 33.74 33.74 1,260,429 -0.16(-0.47%)
Jun 24, 2014 34.51 34.65 33.75 33.90 2,350,945 -0.60(-1.74%)
Jun 23, 2014 34.16 34.58 34.13 34.50 1,173,589 +0.34(+1.00%)
Jun 20, 2014 33.98 34.25 33.75 34.16 3,720,967 +0.27(+0.80%)
Jun 19, 2014 33.86 34.13 33.66 33.89 2,976,307 -0.04(-0.12%)
Jun 18, 2014 33.97 34.14 33.81 33.93 1,153,148 -0.06(-0.18%)
Jun 17, 2014 34.20 34.25 33.74 33.99 756,093 -0.22(-0.64%)
Jun 16, 2014 34.15 34.70 34.12 34.21 1,876,635 +0.00(+0.00%)
Jun 13, 2014 33.64 34.26 33.59 34.21 1,708,746 +0.71(+2.12%)
Jun 12, 2014 32.60 33.66 32.54 33.50 2,462,468 +1.05(+3.24%)
Jun 11, 2014 32.40 32.46 32.20 32.45 1,126,328 -0.26(-0.79%)
Jun 10, 2014 32.45 32.75 32.30 32.71 1,306,289 +0.29(+0.89%)
Jun 06, 2014 32.30 32.49 32.30 32.42 1,086,442 +0.02(+0.06%)
Jun 05, 2014 32.50 32.58 32.29 32.40 1,226,525 -0.14(-0.43%)
Jun 04, 2014 32.51 32.65 32.27 32.54 1,150,291 +0.05(+0.15%)
Jun 03, 2014 32.19 32.55 32.14 32.49 898,716 +0.33(+1.03%)
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.