Cenovus Energy Inc (NY: CVE )

12.39 USD -0.67 (-5.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 33.29 33.59 33.16 33.35 831,922 +0.04(+0.12%)
Nov 29, 2012 33.18 33.63 33.18 33.31 809,664 +0.36(+1.09%)
Nov 28, 2012 32.25 32.95 32.20 32.95 1,098,854 +0.28(+0.86%)
Nov 27, 2012 33.22 33.22 32.39 32.67 1,099,238 -0.36(-1.09%)
Nov 26, 2012 33.39 33.42 32.93 33.03 748,664 -0.47(-1.40%)
Nov 23, 2012 33.72 33.79 33.31 33.50 420,193 +0.27(+0.81%)
Nov 21, 2012 32.69 33.35 32.63 33.23 695,785 +0.50(+1.53%)
Nov 20, 2012 32.95 33.07 32.35 32.73 1,338,245 -0.39(-1.18%)
Nov 19, 2012 32.89 33.42 32.89 33.12 799,685 +0.73(+2.25%)
Nov 16, 2012 32.33 32.68 31.74 32.39 914,725 +0.10(+0.31%)
Nov 15, 2012 32.54 32.83 32.05 32.29 973,991 -0.40(-1.22%)
Nov 14, 2012 33.35 33.37 32.66 32.69 1,168,053 -0.65(-1.95%)
Nov 13, 2012 33.45 33.85 33.25 33.34 903,877 -0.43(-1.27%)
Nov 12, 2012 34.00 34.02 33.61 33.77 740,425 +0.03(+0.09%)
Nov 09, 2012 32.97 33.94 32.97 33.74 933,032 +0.65(+1.96%)
Nov 08, 2012 33.80 34.05 33.09 33.09 1,221,799 -0.79(-2.33%)
Nov 07, 2012 34.45 34.45 33.74 33.88 1,068,127 -0.98(-2.81%)
Nov 06, 2012 34.79 34.93 34.48 34.86 657,581 +0.31(+0.90%)
Nov 05, 2012 34.39 34.81 34.23 34.55 779,273 -0.03(-0.09%)
Nov 02, 2012 35.80 35.90 34.33 34.58 1,125,066 -1.07(-3.00%)
Nov 01, 2012 35.27 35.79 35.11 35.65 837,479 +0.34(+0.96%)
Oct 31, 2012 35.07 35.60 34.97 35.31 1,127,205 +0.80(+2.32%)
Oct 26, 2012 34.67 34.51 34.51 34.51 1,247,200 -0.08(-0.23%)
Oct 25, 2012 34.83 35.04 33.63 34.59 1,121,829 +0.41(+1.20%)
Oct 24, 2012 34.09 34.58 33.80 34.18 969,668 +0.13(+0.38%)
Oct 23, 2012 33.99 34.24 33.24 34.05 1,319,112 -0.29(-0.84%)
Oct 19, 2012 34.92 34.92 34.00 34.34 868,015 -0.71(-2.03%)
Oct 18, 2012 35.08 35.14 34.75 35.05 541,357 -0.27(-0.76%)
Oct 17, 2012 35.03 35.37 34.82 35.32 772,462 +0.57(+1.64%)
Oct 16, 2012 34.23 34.95 34.03 34.75 928,930 +0.55(+1.61%)
Oct 15, 2012 34.11 34.24 33.53 34.20 517,344 +0.14(+0.41%)
Oct 12, 2012 34.33 34.34 33.71 34.06 657,270 -0.18(-0.53%)
Oct 11, 2012 34.66 34.73 34.00 34.24 955,761 -0.06(-0.17%)
Oct 10, 2012 34.88 35.01 34.17 34.30 495,289 -0.65(-1.86%)
Oct 09, 2012 35.18 35.18 34.69 34.95 585,674 -0.20(-0.57%)
Oct 08, 2012 34.88 35.23 34.72 35.15 300,924 +0.00(+0.00%)
Oct 05, 2012 35.68 35.70 34.91 35.15 438,969 -0.21(-0.59%)
Oct 04, 2012 35.42 35.56 34.79 35.36 665,915 +0.39(+1.12%)
Oct 03, 2012 35.81 35.98 34.70 34.97 1,033,999 -0.82(-2.29%)
Oct 02, 2012 35.44 36.11 35.36 35.79 1,542,575 +0.63(+1.79%)
Oct 01, 2012 35.11 35.81 34.85 35.16 833,868 +0.31(+0.89%)
Sep 28, 2012 34.77 34.93 34.49 34.85 976,881 -0.18(-0.51%)
Sep 27, 2012 34.92 35.61 34.36 35.03 1,187,053 +0.56(+1.62%)
Sep 26, 2012 34.10 34.61 34.09 34.47 730,113 -0.09(-0.26%)
Sep 25, 2012 35.37 35.41 34.43 34.56 899,850 -0.66(-1.87%)
Sep 24, 2012 35.06 35.30 34.72 35.22 665,437 -0.04(-0.11%)
Sep 21, 2012 35.79 35.97 35.21 35.26 867,363 -0.16(-0.45%)
Sep 20, 2012 35.05 35.47 34.72 35.42 1,067,422 -0.10(-0.28%)
Sep 19, 2012 35.66 35.83 35.30 35.52 668,420 -0.31(-0.87%)
Sep 18, 2012 36.14 36.46 35.49 35.83 906,840 -0.48(-1.32%)
Sep 17, 2012 36.90 37.30 36.17 36.31 714,019 -0.47(-1.28%)
Sep 14, 2012 36.57 37.31 36.48 36.78 771,285 +0.70(+1.94%)
Sep 13, 2012 34.95 36.18 34.94 36.08 912,483 +1.14(+3.26%)
Sep 12, 2012 34.98 35.38 34.84 34.94 540,328 +0.02(+0.06%)
Sep 11, 2012 34.93 35.28 34.80 34.92 649,392 +0.21(+0.61%)
Sep 10, 2012 34.81 35.28 34.68 34.71 1,210,521 -0.25(-0.72%)
Sep 07, 2012 34.02 34.99 33.98 34.96 1,330,075 +1.11(+3.28%)
Sep 06, 2012 32.53 33.89 32.53 33.85 1,005,148 +1.54(+4.77%)
Sep 05, 2012 32.54 32.78 31.56 32.31 563,536 -0.40(-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.