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 (%)
Nov 30, 2012 28.67 28.93 28.56 28.72 966,038 +0.03(+0.12%)
Nov 29, 2012 28.57 28.96 28.57 28.69 940,191 +0.31(+1.09%)
Nov 28, 2012 27.77 28.38 27.73 28.38 1,276,002 +0.24(+0.86%)
Nov 27, 2012 28.61 28.61 27.89 28.13 1,276,448 -0.31(-1.09%)
Nov 26, 2012 28.75 28.78 28.36 28.44 869,357 -0.40(-1.40%)
Nov 23, 2012 29.04 29.10 28.69 28.85 487,933 +0.23(+0.81%)
Nov 21, 2012 28.15 28.72 28.10 28.62 807,954 +0.43(+1.53%)
Nov 20, 2012 28.38 28.48 27.86 28.19 1,553,986 -0.34(-1.18%)
Nov 19, 2012 28.32 28.78 28.32 28.52 928,604 +0.63(+2.25%)
Nov 16, 2012 27.84 28.14 27.33 27.89 1,062,189 +0.09(+0.31%)
Nov 15, 2012 28.02 28.27 27.60 27.81 1,131,010 -0.34(-1.22%)
Nov 14, 2012 28.72 28.74 28.13 28.15 1,356,357 -0.56(-1.95%)
Nov 13, 2012 28.81 29.15 28.63 28.71 1,049,593 -0.37(-1.27%)
Nov 12, 2012 29.28 29.30 28.94 29.08 859,790 +0.03(+0.09%)
Nov 09, 2012 28.39 29.23 28.39 29.06 1,083,448 +0.56(+1.96%)
Nov 08, 2012 29.11 29.32 28.50 28.50 1,418,768 -0.68(-2.33%)
Nov 07, 2012 29.67 29.67 29.06 29.18 1,240,322 -0.84(-2.81%)
Nov 06, 2012 29.96 30.08 29.69 30.02 763,591 +0.27(+0.90%)
Nov 05, 2012 29.62 29.98 29.48 29.75 904,901 -0.03(-0.09%)
Nov 02, 2012 30.83 30.92 29.56 29.78 1,306,440 -0.92(-3.00%)
Nov 01, 2012 30.37 30.82 30.24 30.70 972,490 +0.29(+0.96%)
Oct 31, 2012 30.20 30.66 30.12 30.41 1,308,924 +0.69(+2.32%)
Oct 26, 2012 29.86 29.72 29.72 29.72 1,448,264 -0.07(-0.23%)
Oct 25, 2012 29.99 30.18 28.96 29.79 1,302,681 +0.35(+1.20%)
Oct 24, 2012 29.36 29.78 29.11 29.43 1,125,990 +0.11(+0.38%)
Oct 23, 2012 29.27 29.49 28.63 29.32 1,531,769 -0.25(-0.84%)
Oct 19, 2012 30.07 30.07 29.28 29.57 1,007,949 -0.61(-2.03%)
Oct 18, 2012 30.21 30.26 29.93 30.18 628,630 -0.23(-0.76%)
Oct 17, 2012 30.17 30.46 29.99 30.42 896,992 +0.49(+1.64%)
Oct 16, 2012 29.48 30.10 29.31 29.93 1,078,684 +0.47(+1.61%)
Oct 15, 2012 29.37 29.49 28.88 29.45 600,746 +0.12(+0.41%)
Oct 12, 2012 29.56 29.57 29.03 29.33 763,230 -0.16(-0.53%)
Oct 11, 2012 29.85 29.91 29.28 29.49 1,109,841 -0.05(-0.18%)
Oct 10, 2012 30.04 30.15 29.43 29.54 575,135 -0.56(-1.86%)
Oct 09, 2012 30.30 30.30 29.87 30.10 680,091 -0.17(-0.57%)
Oct 08, 2012 30.04 30.34 29.90 30.27 349,436 +0.00(+0.00%)
Oct 05, 2012 30.73 30.74 30.06 30.27 509,736 -0.18(-0.59%)
Oct 04, 2012 30.50 30.62 29.96 30.45 773,268 +0.34(+1.12%)
Oct 03, 2012 30.84 30.98 29.88 30.12 1,200,692 -0.71(-2.29%)
Oct 02, 2012 30.52 31.10 30.45 30.82 1,791,257 +0.54(+1.79%)
Oct 01, 2012 30.24 30.84 30.01 30.28 968,297 +0.27(+0.89%)
Sep 28, 2012 29.94 30.08 29.70 30.01 1,134,366 -0.15(-0.51%)
Sep 27, 2012 30.07 30.67 29.59 30.17 1,378,420 +0.48(+1.62%)
Sep 26, 2012 29.37 29.81 29.36 29.68 847,816 -0.08(-0.26%)
Sep 25, 2012 30.46 30.49 29.65 29.76 1,044,916 -0.57(-1.87%)
Sep 24, 2012 30.19 30.40 29.90 30.33 772,713 -0.03(-0.11%)
Sep 21, 2012 30.82 30.98 30.32 30.36 1,007,192 -0.14(-0.45%)
Sep 20, 2012 30.18 30.55 29.90 30.50 1,239,503 -0.09(-0.28%)
Sep 19, 2012 30.71 30.86 30.40 30.59 776,177 -0.27(-0.87%)
Sep 18, 2012 31.12 31.40 30.56 30.86 1,053,033 -0.41(-1.32%)
Sep 17, 2012 31.78 32.12 31.15 31.27 829,127 -0.40(-1.28%)
Sep 14, 2012 31.49 32.13 31.42 31.67 895,625 +0.60(+1.94%)
Sep 13, 2012 30.10 31.16 30.09 31.07 1,059,586 +0.98(+3.26%)
Sep 12, 2012 30.12 30.47 30.00 30.09 627,435 +0.02(+0.06%)
Sep 11, 2012 30.08 30.38 29.97 30.07 754,081 +0.18(+0.60%)
Sep 10, 2012 29.98 30.38 29.87 29.89 1,405,671 -0.22(-0.72%)
Sep 07, 2012 29.30 30.13 29.26 30.11 1,544,499 +0.96(+3.28%)
Sep 06, 2012 28.01 29.18 28.01 29.15 1,167,190 +1.33(+4.77%)
Sep 05, 2012 28.02 28.23 27.18 27.82 654,384 -0.34(-1.22%)
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.