Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.18 27.45 26.18 27.43 2,647,106 +2.33(+9.30%)
Nov 29, 2011 24.77 25.47 24.70 25.10 1,548,322 +0.39(+1.56%)
Nov 28, 2011 24.55 25.05 24.46 24.71 1,281,076 +1.07(+4.52%)
Nov 25, 2011 23.71 23.91 23.56 23.64 1,222,355 -0.17(-0.72%)
Nov 23, 2011 24.55 24.62 23.78 23.81 1,834,768 -1.20(-4.79%)
Nov 22, 2011 25.77 25.77 24.89 25.01 1,562,822 -0.62(-2.44%)
Nov 21, 2011 25.28 25.79 24.83 25.64 1,308,625 -0.21(-0.83%)
Nov 18, 2011 26.46 26.62 25.67 25.85 1,300,303 -0.38(-1.44%)
Nov 17, 2011 27.20 27.43 25.86 26.23 2,026,764 -1.02(-3.74%)
Nov 16, 2011 26.76 28.09 26.58 27.25 1,991,040 +0.25(+0.91%)
Nov 15, 2011 26.90 27.13 26.62 27.00 891,763 -0.07(-0.27%)
Nov 14, 2011 27.09 27.36 26.74 27.08 771,041 -0.20(-0.72%)
Nov 11, 2011 27.01 27.54 26.83 27.27 1,503,228 +0.53(+1.97%)
Nov 10, 2011 27.05 27.22 26.31 26.75 2,462,307 +0.04(+0.15%)
Nov 09, 2011 27.32 27.66 26.64 26.71 1,515,215 -1.54(-5.47%)
Nov 08, 2011 28.27 28.33 27.62 28.25 1,847,377 +0.04(+0.15%)
Nov 07, 2011 28.34 28.82 27.99 28.21 1,211,365 -0.21(-0.72%)
Nov 04, 2011 28.32 28.60 27.84 28.42 1,073,787 -0.12(-0.43%)
Nov 03, 2011 28.02 28.75 27.60 28.54 1,391,986 +0.87(+3.15%)
Nov 02, 2011 27.53 27.93 27.17 27.67 1,476,928 +0.64(+2.37%)
Nov 01, 2011 26.62 27.40 26.32 27.03 2,451,264 -1.07(-3.80%)
Oct 31, 2011 29.45 29.53 28.06 28.09 1,936,300 -1.69(-5.68%)
Oct 28, 2011 29.53 29.84 29.31 29.79 1,793,416 -0.27(-0.90%)
Oct 27, 2011 30.48 30.68 29.71 30.06 1,680,224 +0.55(+1.87%)
Oct 26, 2011 29.21 29.81 28.56 29.51 1,853,574 +0.86(+3.01%)
Oct 25, 2011 29.87 29.87 28.58 28.65 1,392,388 -1.14(-3.83%)
Oct 24, 2011 29.03 29.98 28.88 29.79 2,035,711 +0.95(+3.30%)
Oct 21, 2011 28.96 29.11 28.53 28.83 1,878,132 +0.47(+1.65%)
Oct 20, 2011 28.27 28.52 27.79 28.37 3,489,103 +0.02(+0.09%)
Oct 19, 2011 29.00 29.40 28.21 28.34 1,905,149 -0.80(-2.73%)
Oct 18, 2011 28.37 29.29 27.88 29.14 1,735,843 +0.62(+2.19%)
Oct 17, 2011 28.65 28.90 28.37 28.51 1,449,337 -0.24(-0.83%)
Oct 14, 2011 28.19 28.75 28.06 28.75 1,251,751 +1.20(+4.35%)
Oct 13, 2011 27.93 27.93 27.01 27.55 2,517,865 -0.57(-2.02%)
Oct 12, 2011 27.93 28.44 27.62 28.12 2,439,752 +0.64(+2.33%)
Oct 11, 2011 27.71 28.17 27.42 27.48 2,816,241 -0.71(-2.51%)
Oct 10, 2011 27.31 28.28 27.31 28.19 1,818,430 +0.99(+3.66%)
Oct 07, 2011 26.90 27.38 26.52 27.19 3,180,039 +0.59(+2.22%)
Oct 06, 2011 26.05 26.65 25.84 26.60 2,611,465 +1.22(+4.79%)
Oct 05, 2011 23.74 25.49 23.74 25.38 4,263,264 +1.67(+7.03%)
Oct 04, 2011 23.67 23.78 22.30 23.72 4,146,985 -0.47(-1.94%)
Oct 03, 2011 24.60 25.06 24.00 24.18 2,724,736 -1.04(-4.14%)
Sep 30, 2011 25.66 26.14 25.19 25.23 2,093,024 -1.03(-3.94%)
Sep 29, 2011 26.32 26.47 25.56 26.26 1,461,052 +0.74(+2.90%)
Sep 28, 2011 26.32 26.58 25.45 25.52 1,796,657 -0.72(-2.75%)
Sep 27, 2011 26.37 27.80 26.05 26.25 2,804,988 +0.67(+2.60%)
Sep 26, 2011 25.09 25.66 24.23 25.58 1,539,507 +0.67(+2.67%)
Sep 23, 2011 24.08 25.15 23.99 24.92 2,281,526 +0.47(+1.92%)
Sep 22, 2011 24.42 24.57 23.84 24.45 3,290,865 -1.27(-4.95%)
Sep 21, 2011 26.89 27.17 25.71 25.72 1,231,702 -1.27(-4.69%)
Sep 20, 2011 27.31 27.95 26.96 26.99 1,014,441 -0.26(-0.96%)
Sep 19, 2011 26.81 27.50 26.36 27.25 1,416,162 -0.40(-1.46%)
Sep 16, 2011 28.42 28.69 27.47 27.65 1,348,126 -0.77(-2.72%)
Sep 15, 2011 28.04 28.60 27.74 28.42 1,664,659 +1.10(+4.03%)
Sep 14, 2011 26.54 27.77 26.48 27.32 2,108,311 +0.80(+3.00%)
Sep 13, 2011 26.30 26.62 25.95 26.53 1,575,843 +0.38(+1.45%)
Sep 12, 2011 25.86 26.40 25.60 26.15 2,293,027 -0.11(-0.41%)
Sep 09, 2011 27.62 27.70 26.15 26.25 3,272,536 -1.92(-6.82%)
Sep 08, 2011 28.35 28.58 27.96 28.18 1,725,902 -0.39(-1.35%)
Sep 07, 2011 28.63 28.70 28.29 28.56 1,663,680 +0.33(+1.16%)
Sep 06, 2011 27.36 28.25 26.81 28.23 1,579,375 -0.36(-1.26%)
Sep 02, 2011 28.60 29.06 28.16 28.60 1,404,306 -0.85(-2.87%)
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.