Cenovus Energy Inc (NY: CVE )

16.61 -0.10 (-0.57%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.37 21.18 19.89 19.94 1,639,134 -0.17(-0.86%)
Jan 28, 2010 20.20 20.34 19.87 20.11 1,434,861 +0.14(+0.69%)
Jan 27, 2010 19.97 20.18 19.77 19.97 1,697,597 -0.02(-0.09%)
Jan 26, 2010 20.16 20.16 19.86 19.99 1,162,298 -0.47(-2.32%)
Jan 25, 2010 20.31 20.71 20.30 20.46 1,293,293 +0.03(+0.17%)
Jan 22, 2010 20.82 20.85 20.35 20.43 1,426,768 -0.45(-2.15%)
Jan 21, 2010 20.88 21.01 20.61 20.87 2,553,341 -0.03(-0.16%)
Jan 20, 2010 21.37 21.37 20.69 20.91 1,863,857 -0.79(-3.65%)
Jan 19, 2010 21.65 21.75 21.48 21.70 1,231,938 -0.04(-0.20%)
Jan 15, 2010 22.19 21.74 21.74 21.74 1,580,874 -0.41(-1.87%)
Jan 14, 2010 22.25 22.35 22.03 22.16 1,130,966 -0.07(-0.31%)
Jan 13, 2010 22.08 22.27 21.86 22.23 991,252 +0.05(+0.23%)
Jan 12, 2010 21.98 22.28 21.74 22.18 1,619,259 -0.34(-1.53%)
Jan 11, 2010 22.56 22.76 22.32 22.52 2,042,859 -0.07(-0.31%)
Jan 08, 2010 22.31 22.61 22.10 22.59 1,144,084 +0.21(+0.92%)
Jan 07, 2010 22.28 22.50 22.16 22.38 1,013,878 -0.13(-0.57%)
Jan 06, 2010 22.70 22.98 22.22 22.51 1,330,313 -0.20(-0.87%)
Jan 05, 2010 23.02 23.07 22.56 22.71 1,324,550 -0.20(-0.86%)
Jan 04, 2010 22.44 22.98 21.99 22.91 2,457,691 +1.21(+5.56%)
Dec 31, 2009 21.31 21.70 21.70 21.70 1,848,882 +0.48(+2.27%)
Dec 30, 2009 21.06 21.25 20.80 21.22 1,732,732 +0.10(+0.49%)
Dec 29, 2009 21.15 21.35 20.99 21.12 1,543,238 +0.22(+1.03%)
Dec 28, 2009 20.83 21.14 20.61 20.90 732,915 -0.09(-0.45%)
Dec 24, 2009 20.96 21.24 20.77 21.00 503,491 -0.02(-0.08%)
Dec 23, 2009 21.11 21.11 20.83 21.01 1,863,309 +0.08(+0.37%)
Dec 22, 2009 20.53 21.06 20.53 20.93 2,356,656 +0.24(+1.17%)
Dec 21, 2009 20.81 20.82 20.41 20.69 2,873,278 +0.05(+0.25%)
Dec 18, 2009 21.06 21.13 20.31 20.64 1,372,676 -0.31(-1.48%)
Dec 17, 2009 21.62 21.64 20.92 20.95 2,450,556 -0.97(-4.44%)
Dec 16, 2009 22.13 22.13 21.68 21.93 1,862,510 +0.02(+0.08%)
Dec 15, 2009 21.11 22.08 20.80 21.91 2,677,948 +0.42(+1.96%)
Dec 14, 2009 20.97 21.53 20.17 21.49 1,623,596 +0.37(+1.75%)
Dec 11, 2009 21.10 21.12 20.80 21.12 1,472,268 +0.45(+2.17%)
Dec 10, 2009 20.13 20.92 20.13 20.67 1,528,298 +0.43(+2.13%)
Dec 09, 2009 20.28 20.74 20.24 20.24 2,037,463 -0.22(-1.05%)
Dec 08, 2009 20.88 20.92 20.45 20.45 5,689 -0.75(-3.53%)
Dec 07, 2009 21.03 21.20 20.87 21.20 2,670 -0.11(-0.53%)
Dec 04, 2009 21.54 21.90 21.10 21.31 9,173 +0.08(+0.36%)
Dec 03, 2009 21.58 21.58 20.89 21.24 10,450 -0.31(-1.44%)
Dec 02, 2009 22.18 22.18 21.55 21.55 464 -0.84(-3.77%)
Nov 27, 2009 21.31 22.39 22.39 22.39 1,277 +0.48(+2.20%)
Nov 20, 2009 21.87 21.91 21.91 21.91 5,922 +0.21(+0.95%)
Nov 19, 2009 21.70 21.70 21.70 21.70 116 +0.17(+0.80%)
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.