Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 31.83 31.92 30.94 31.39 2,001,784 -0.05(-0.16%)
Jan 30, 2012 30.79 31.55 30.78 31.44 1,426,594 +0.15(+0.47%)
Jan 27, 2012 31.03 31.61 31.03 31.30 786,562 +0.02(+0.05%)
Jan 26, 2012 31.27 31.42 30.95 31.28 1,376,216 +0.00(+0.00%)
Jan 25, 2012 30.86 31.30 30.45 31.28 1,389,316 +0.18(+0.58%)
Jan 24, 2012 30.89 31.40 30.67 31.10 843,178 -0.21(-0.66%)
Jan 23, 2012 30.86 31.42 30.75 31.30 1,462,769 +0.66(+2.16%)
Jan 20, 2012 30.46 30.69 30.13 30.64 642,415 -0.08(-0.25%)
Jan 19, 2012 30.70 30.93 30.32 30.72 943,532 +0.41(+1.36%)
Jan 18, 2012 29.57 30.49 29.45 30.30 1,247,347 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.86 29.69 1,277,539 +1.14(+3.98%)
Jan 13, 2012 28.52 28.68 27.95 28.56 1,394,470 -0.24(-0.84%)
Jan 12, 2012 29.00 29.19 28.68 28.80 1,163,906 -0.28(-0.95%)
Jan 11, 2012 29.48 29.50 28.93 29.07 1,318,587 -0.53(-1.78%)
Jan 10, 2012 29.59 29.76 29.31 29.60 930,699 +0.40(+1.36%)
Jan 09, 2012 28.98 29.24 28.72 29.20 836,445 +0.22(+0.74%)
Jan 06, 2012 29.14 29.14 28.67 28.99 1,056,321 -0.16(-0.56%)
Jan 05, 2012 29.05 29.42 28.68 29.15 1,084,509 -0.06(-0.21%)
Jan 04, 2012 29.45 29.66 29.09 29.21 1,155,932 +0.61(+2.14%)
Dec 30, 2011 28.25 28.67 28.01 28.60 926,478 +0.59(+2.09%)
Dec 29, 2011 27.77 28.04 27.63 28.01 881,686 +0.35(+1.28%)
Dec 28, 2011 28.50 28.53 27.59 27.66 817,003 -0.70(-2.46%)
Dec 27, 2011 28.32 28.60 28.24 28.36 777,819 -0.03(-0.09%)
Dec 23, 2011 28.03 28.43 27.91 28.38 1,090,762 +1.63(+6.09%)
Dec 21, 2011 27.00 27.09 26.67 26.76 1,887,061 -0.12(-0.45%)
Dec 20, 2011 26.79 27.46 26.71 26.88 1,173,896 +0.83(+3.17%)
Dec 19, 2011 26.63 26.89 25.93 26.05 1,438,190 -0.46(-1.72%)
Dec 16, 2011 25.74 26.57 25.72 26.51 2,054,629 +0.77(+2.98%)
Dec 15, 2011 26.42 26.57 25.53 25.74 2,122,462 -0.32(-1.22%)
Dec 14, 2011 26.98 27.17 25.95 26.06 2,086,351 -1.43(-5.20%)
Dec 13, 2011 28.68 28.78 27.19 27.49 1,876,177 -1.11(-3.89%)
Dec 12, 2011 28.49 28.62 28.08 28.60 1,235,324 -0.47(-1.60%)
Dec 09, 2011 28.30 29.28 28.29 29.06 1,608,906 +0.81(+2.87%)
Dec 08, 2011 29.11 29.54 28.13 28.25 4,134,997 -0.65(-2.24%)
Dec 07, 2011 28.17 29.06 27.81 28.90 1,430,434 +0.65(+2.29%)
Dec 06, 2011 28.25 28.67 28.04 28.25 1,231,470 -0.10(-0.36%)
Dec 05, 2011 28.49 28.97 28.19 28.36 962,931 +0.35(+1.26%)
Dec 02, 2011 28.62 28.84 27.89 28.00 1,210,692 -0.31(-1.10%)
Dec 01, 2011 28.66 29.02 28.26 28.31 1,128,245 -0.45(-1.56%)
Nov 30, 2011 27.45 28.79 27.45 28.76 2,524,422 +2.45(+9.30%)
Nov 29, 2011 25.97 26.70 25.90 26.32 1,476,563 +0.40(+1.56%)
Nov 28, 2011 25.75 26.26 25.64 25.91 1,221,703 +1.12(+4.52%)
Nov 25, 2011 24.86 25.08 24.71 24.79 1,165,703 -0.18(-0.72%)
Nov 23, 2011 25.74 25.82 24.94 24.97 1,749,734 -1.26(-4.79%)
Nov 22, 2011 27.02 27.02 26.10 26.23 1,490,391 -0.65(-2.44%)
Nov 21, 2011 26.51 27.05 26.03 26.88 1,247,975 -0.22(-0.83%)
Nov 18, 2011 27.75 27.91 26.92 27.11 1,240,039 -0.40(-1.44%)
Nov 17, 2011 28.52 28.76 27.12 27.50 1,932,831 -1.07(-3.74%)
Nov 16, 2011 28.06 29.45 27.87 28.57 1,898,762 +0.26(+0.91%)
Nov 15, 2011 28.21 28.44 27.91 28.31 850,433 -0.08(-0.27%)
Nov 14, 2011 28.41 28.68 28.04 28.39 735,306 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.60 1,433,559 +0.55(+1.97%)
Nov 10, 2011 28.37 28.54 27.59 28.05 2,348,188 +0.04(+0.15%)
Nov 09, 2011 28.65 29.00 27.94 28.00 1,444,990 -1.62(-5.47%)
Nov 08, 2011 29.64 29.71 28.96 29.62 1,761,758 +0.04(+0.15%)
Nov 07, 2011 29.72 30.22 29.35 29.58 1,155,222 -0.22(-0.72%)
Nov 04, 2011 29.70 29.99 29.19 29.80 1,024,021 -0.13(-0.43%)
Nov 03, 2011 29.38 30.15 28.94 29.93 1,327,473 +0.91(+3.15%)
Nov 02, 2011 28.87 29.29 28.49 29.01 1,408,478 +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.