Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 27.91 28.73 27.59 28.33 2,338,312 -1.12(-3.80%)
Oct 31, 2011 30.87 30.96 29.42 29.45 1,847,077 -1.77(-5.68%)
Oct 28, 2011 30.96 31.28 30.73 31.23 1,710,778 -0.28(-0.90%)
Oct 27, 2011 31.95 32.16 31.15 31.51 1,602,801 +0.58(+1.87%)
Oct 26, 2011 30.62 31.25 29.94 30.93 1,768,164 +0.90(+3.01%)
Oct 25, 2011 31.31 31.31 29.96 30.03 1,328,228 -1.20(-3.83%)
Oct 24, 2011 30.43 31.43 30.27 31.23 1,941,908 +1.00(+3.30%)
Oct 21, 2011 30.36 30.51 29.91 30.23 1,791,590 +0.49(+1.65%)
Oct 20, 2011 29.63 29.90 29.13 29.74 3,328,329 +0.03(+0.09%)
Oct 19, 2011 30.40 30.82 29.57 29.71 1,817,362 -0.84(-2.73%)
Oct 18, 2011 29.74 30.71 29.23 30.55 1,655,857 +0.65(+2.19%)
Oct 17, 2011 30.03 30.30 29.74 29.89 1,382,553 -0.25(-0.83%)
Oct 14, 2011 29.56 30.14 29.42 30.14 1,194,072 +1.26(+4.35%)
Oct 13, 2011 29.28 29.28 28.32 28.88 2,401,844 -0.59(-2.02%)
Oct 12, 2011 29.28 29.81 28.95 29.48 2,327,330 +0.67(+2.33%)
Oct 11, 2011 29.05 29.53 28.75 28.81 2,686,471 -0.74(-2.51%)
Oct 10, 2011 28.63 29.64 28.63 29.55 1,734,638 +1.04(+3.66%)
Oct 07, 2011 28.19 28.70 27.80 28.50 3,033,506 +0.62(+2.22%)
Oct 06, 2011 27.31 27.94 27.09 27.88 2,491,131 +1.27(+4.79%)
Oct 05, 2011 24.89 26.72 24.89 26.61 4,066,817 +1.75(+7.03%)
Oct 04, 2011 24.81 24.93 23.38 24.86 3,955,896 -0.49(-1.94%)
Oct 03, 2011 25.79 26.27 25.16 25.35 2,599,183 -1.09(-4.14%)
Sep 30, 2011 26.90 27.40 26.40 26.45 1,996,580 -1.09(-3.94%)
Sep 29, 2011 27.59 27.75 26.79 27.53 1,393,728 +0.78(+2.90%)
Sep 28, 2011 27.59 27.86 26.68 26.76 1,713,869 -0.76(-2.75%)
Sep 27, 2011 27.64 29.14 27.31 27.51 2,675,737 +0.70(+2.60%)
Sep 26, 2011 26.30 26.90 25.40 26.82 1,468,568 +0.70(+2.67%)
Sep 23, 2011 25.24 26.36 25.15 26.12 2,176,396 +0.49(+1.92%)
Sep 22, 2011 25.60 25.76 24.99 25.63 3,139,226 -1.33(-4.95%)
Sep 21, 2011 28.19 28.48 26.95 26.96 1,174,947 -1.33(-4.69%)
Sep 20, 2011 28.63 29.30 28.26 28.29 967,697 -0.28(-0.96%)
Sep 19, 2011 28.11 28.82 27.63 28.57 1,350,906 -0.42(-1.46%)
Sep 16, 2011 29.79 30.07 28.80 28.99 1,286,006 -0.81(-2.72%)
Sep 15, 2011 29.39 29.99 29.08 29.80 1,587,953 +1.15(+4.03%)
Sep 14, 2011 27.82 29.12 27.76 28.64 2,011,162 +0.84(+3.00%)
Sep 13, 2011 27.57 27.91 27.20 27.81 1,503,230 +0.40(+1.45%)
Sep 12, 2011 27.11 27.68 26.83 27.41 2,187,367 -0.11(-0.41%)
Sep 09, 2011 28.95 29.04 27.41 27.52 3,121,741 -2.02(-6.82%)
Sep 08, 2011 29.72 29.96 29.31 29.54 1,646,374 -0.40(-1.35%)
Sep 07, 2011 30.01 30.09 29.66 29.94 1,587,019 +0.34(+1.16%)
Sep 06, 2011 28.69 29.62 28.11 29.60 1,506,599 -0.38(-1.26%)
Sep 02, 2011 29.99 30.46 29.52 29.98 1,339,597 -0.89(-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.