Cenovus Energy Inc (NY: CVE )

14.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 28.64 29.02 28.46 28.77 754,892 -0.43(-1.47%)
Nov 29, 2010 28.68 29.27 28.47 29.20 710,726 +0.34(+1.18%)
Nov 26, 2010 29.06 29.06 28.72 28.86 362,941 -0.71(-2.40%)
Nov 24, 2010 28.90 29.57 29.57 29.57 691,937 +0.92(+3.21%)
Nov 23, 2010 28.52 28.82 28.40 28.65 1,107,557 -0.38(-1.31%)
Nov 22, 2010 29.26 29.44 28.64 29.03 1,145,721 -0.29(-0.99%)
Nov 19, 2010 28.87 29.38 28.57 29.32 611,896 +0.34(+1.17%)
Nov 18, 2010 28.50 29.35 28.47 28.98 682,611 +0.76(+2.69%)
Nov 17, 2010 28.16 28.38 28.00 28.22 1,228,389 -0.19(-0.67%)
Nov 16, 2010 28.71 28.87 28.06 28.41 1,108,380 -0.77(-2.64%)
Nov 15, 2010 29.48 29.66 29.07 29.18 463,418 -0.22(-0.75%)
Nov 12, 2010 29.69 30.03 29.04 29.40 795,729 -0.75(-2.49%)
Nov 11, 2010 29.76 30.23 29.50 30.15 941,524 +0.22(+0.74%)
Nov 10, 2010 29.74 29.99 29.05 29.93 1,137,397 +0.22(+0.74%)
Nov 09, 2010 29.78 30.20 29.50 29.71 1,280,706 +0.50(+1.71%)
Nov 08, 2010 29.26 29.55 28.96 29.21 811,245 -0.19(-0.65%)
Nov 05, 2010 29.95 30.10 29.31 29.40 932,369 -0.36(-1.21%)
Nov 04, 2010 29.79 30.17 29.72 29.76 1,232,268 +0.51(+1.74%)
Nov 03, 2010 29.18 29.42 28.91 29.25 1,108,198 +0.15(+0.52%)
Nov 02, 2010 28.75 29.18 28.60 29.10 1,224,965 +0.67(+2.36%)
Nov 01, 2010 28.14 28.64 28.07 28.43 1,205,594 +0.61(+2.19%)
Oct 29, 2010 27.99 28.17 27.78 27.82 1,101,976 -0.25(-0.89%)
Oct 28, 2010 28.15 28.34 28.00 28.07 1,239,157 -0.26(-0.92%)
Oct 27, 2010 28.53 28.58 28.18 28.33 845,526 -0.25(-0.87%)
Oct 25, 2010 28.53 28.99 28.48 28.58 793,874 +0.36(+1.28%)
Oct 22, 2010 28.43 28.50 28.16 28.22 409,770 -0.03(-0.11%)
Oct 21, 2010 28.48 28.75 28.00 28.25 566,887 -0.23(-0.81%)
Oct 20, 2010 28.48 28.71 28.31 28.48 644,565 -0.04(-0.14%)
Oct 19, 2010 28.61 28.78 28.09 28.52 904,145 -1.15(-3.88%)
Oct 18, 2010 29.47 29.81 29.45 29.67 804,396 -0.07(-0.24%)
Oct 15, 2010 30.09 30.25 29.56 29.74 432,454 -0.23(-0.77%)
Oct 14, 2010 29.99 30.41 29.64 29.97 393,287 -0.08(-0.27%)
Oct 13, 2010 29.82 30.23 29.72 30.05 692,270 +0.57(+1.93%)
Oct 12, 2010 29.48 29.77 29.22 29.48 383,094 +0.10(+0.34%)
Oct 11, 2010 29.39 29.62 29.17 29.38 216,136 -0.03(-0.10%)
Oct 08, 2010 29.41 29.65 28.58 29.41 847,923 +0.53(+1.84%)
Oct 07, 2010 29.40 29.40 28.58 28.88 593,027 -0.55(-1.87%)
Oct 06, 2010 29.54 29.73 29.13 29.43 597,133 -0.06(-0.20%)
Oct 05, 2010 29.64 29.86 29.44 29.49 183,227 +0.09(+0.31%)
Oct 04, 2010 29.71 30.00 28.96 29.40 630,318 -0.28(-0.94%)
Oct 01, 2010 29.68 29.99 28.89 29.68 919,175 +0.91(+3.16%)
Sep 30, 2010 29.03 29.22 28.37 28.77 744,885 +0.17(+0.59%)
Sep 29, 2010 27.91 28.64 27.85 28.60 587,854 +0.60(+2.14%)
Sep 28, 2010 27.93 28.32 27.59 28.00 1,005,392 -0.24(-0.85%)
Sep 27, 2010 27.98 28.49 27.91 28.24 584,798 +0.27(+0.97%)
Sep 24, 2010 27.62 28.06 27.61 27.97 671,190 +0.69(+2.53%)
Sep 23, 2010 26.77 27.38 26.66 27.28 734,276 +0.14(+0.52%)
Sep 22, 2010 27.24 27.56 26.71 27.14 508,973 -0.06(-0.22%)
Sep 21, 2010 27.80 27.80 27.04 27.20 1,040,028 -0.43(-1.56%)
Sep 20, 2010 26.95 27.95 26.89 27.63 684,366 +0.62(+2.30%)
Sep 17, 2010 27.01 27.38 26.73 27.01 425,878 -0.44(-1.60%)
Sep 15, 2010 27.48 27.70 27.21 27.45 561,139 -0.23(-0.83%)
Sep 14, 2010 27.48 27.75 27.18 27.68 749,866 +0.04(+0.14%)
Sep 13, 2010 28.03 28.09 27.39 27.64 755,134 -0.12(-0.43%)
Sep 10, 2010 27.98 28.00 27.26 27.76 1,300,257 -0.31(-1.10%)
Sep 09, 2010 28.47 28.49 27.64 28.07 1,179,855 +0.02(+0.07%)
Sep 08, 2010 27.74 28.54 27.71 28.05 1,140,753 +0.38(+1.37%)
Sep 07, 2010 28.09 28.24 27.50 27.67 779,110 -0.53(-1.88%)
Sep 03, 2010 28.62 29.00 28.12 28.20 732,215 -0.01(-0.04%)
Sep 02, 2010 27.91 28.23 27.82 28.21 184 +0.11(+0.39%)
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.