Cenovus Energy Inc (NY: CVE )

17.11 -0.11 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.82 31.91 30.93 31.38 2,002,345 -0.05(-0.16%)
Jan 30, 2012 30.78 31.54 30.77 31.43 1,426,994 +0.15(+0.47%)
Jan 27, 2012 31.02 31.60 31.02 31.29 786,782 +0.02(+0.06%)
Jan 26, 2012 31.26 31.41 30.94 31.27 1,376,602 +0.00(+0.00%)
Jan 25, 2012 30.86 31.29 30.44 31.27 1,389,706 +0.18(+0.58%)
Jan 24, 2012 30.88 31.39 30.66 31.09 843,415 -0.21(-0.66%)
Jan 23, 2012 30.86 31.41 30.74 31.29 1,463,179 +0.66(+2.16%)
Jan 20, 2012 30.45 30.68 30.12 30.63 642,595 -0.08(-0.25%)
Jan 19, 2012 30.69 30.92 30.31 30.71 943,797 +0.41(+1.36%)
Jan 18, 2012 29.56 30.48 29.44 30.30 1,247,697 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.85 29.68 1,277,897 +1.14(+3.98%)
Jan 13, 2012 28.51 28.68 27.94 28.55 1,394,861 -0.24(-0.84%)
Jan 12, 2012 29.00 29.18 28.68 28.79 1,164,232 -0.28(-0.95%)
Jan 11, 2012 29.47 29.50 28.93 29.06 1,318,957 -0.53(-1.78%)
Jan 10, 2012 29.58 29.75 29.30 29.59 930,960 +0.40(+1.36%)
Jan 09, 2012 28.97 29.24 28.71 29.19 836,680 +0.22(+0.74%)
Jan 06, 2012 29.13 29.13 28.66 28.98 1,056,617 -0.16(-0.56%)
Jan 05, 2012 29.04 29.41 28.68 29.14 1,084,813 -0.06(-0.21%)
Jan 04, 2012 29.44 29.65 29.08 29.20 1,156,256 +0.61(+2.14%)
Dec 30, 2011 28.24 28.66 28.01 28.59 926,738 +0.59(+2.09%)
Dec 29, 2011 27.76 28.03 27.63 28.01 881,933 +0.35(+1.28%)
Dec 28, 2011 28.50 28.52 27.58 27.65 817,232 -0.70(-2.46%)
Dec 27, 2011 28.32 28.59 28.23 28.35 778,037 -0.03(-0.09%)
Dec 23, 2011 28.02 28.42 27.90 28.38 1,091,068 +1.63(+6.08%)
Dec 21, 2011 26.99 27.08 26.66 26.75 1,887,590 -0.12(-0.45%)
Dec 20, 2011 26.78 27.45 26.70 26.87 1,174,226 +0.83(+3.17%)
Dec 19, 2011 26.63 26.89 25.92 26.04 1,438,593 -0.46(-1.72%)
Dec 16, 2011 25.73 26.56 25.71 26.50 2,055,205 +0.77(+2.98%)
Dec 15, 2011 26.41 26.56 25.52 25.73 2,123,057 -0.32(-1.22%)
Dec 14, 2011 26.97 27.16 25.95 26.05 2,086,936 -1.43(-5.20%)
Dec 13, 2011 28.68 28.77 27.19 27.48 1,876,703 -1.11(-3.89%)
Dec 12, 2011 28.48 28.62 28.07 28.59 1,235,670 -0.46(-1.60%)
Dec 09, 2011 28.29 29.27 28.28 29.06 1,609,357 +0.81(+2.87%)
Dec 08, 2011 29.10 29.53 28.13 28.25 4,136,157 -0.65(-2.24%)
Dec 07, 2011 28.16 29.05 27.80 28.89 1,430,835 +0.65(+2.29%)
Dec 06, 2011 28.24 28.66 28.03 28.25 1,231,815 -0.10(-0.36%)
Dec 05, 2011 28.48 28.96 28.19 28.35 963,201 +0.35(+1.26%)
Dec 02, 2011 28.62 28.83 27.88 28.00 1,211,031 -0.31(-1.10%)
Dec 01, 2011 28.65 29.01 28.25 28.31 1,128,561 -0.45(-1.56%)
Nov 30, 2011 27.45 28.78 27.45 28.75 2,525,130 +2.45(+9.30%)
Nov 29, 2011 25.96 26.70 25.90 26.31 1,476,977 +0.40(+1.56%)
Nov 28, 2011 25.74 26.26 25.64 25.90 1,222,045 +1.12(+4.52%)
Nov 25, 2011 24.85 25.07 24.70 24.78 1,166,030 -0.18(-0.72%)
Nov 23, 2011 25.73 25.81 24.93 24.97 1,750,224 -1.26(-4.79%)
Nov 22, 2011 27.01 27.01 26.09 26.22 1,490,809 -0.65(-2.44%)
Nov 21, 2011 26.50 27.04 26.02 26.88 1,248,325 -0.22(-0.83%)
Nov 18, 2011 27.74 27.90 26.91 27.10 1,240,387 -0.40(-1.44%)
Nov 17, 2011 28.51 28.75 27.11 27.50 1,933,373 -1.07(-3.74%)
Nov 16, 2011 28.05 29.44 27.86 28.57 1,899,295 +0.26(+0.91%)
Nov 15, 2011 28.20 28.44 27.90 28.31 850,671 -0.08(-0.27%)
Nov 14, 2011 28.40 28.68 28.03 28.38 735,513 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.59 1,433,961 +0.55(+1.97%)
Nov 10, 2011 28.36 28.53 27.58 28.04 2,348,846 +0.04(+0.15%)
Nov 09, 2011 28.64 29.00 27.93 28.00 1,445,395 -1.62(-5.47%)
Nov 08, 2011 29.63 29.70 28.95 29.62 1,762,252 +0.04(+0.15%)
Nov 07, 2011 29.71 30.21 29.34 29.57 1,155,546 -0.22(-0.72%)
Nov 04, 2011 29.69 29.98 29.18 29.79 1,024,308 -0.13(-0.43%)
Nov 03, 2011 29.37 30.14 28.94 29.92 1,327,845 +0.91(+3.15%)
Nov 02, 2011 28.86 29.28 28.48 29.00 1,408,873 +0.67(+2.37%)
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.