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, 2012 28.68 28.93 28.56 28.73 965,767 +0.03(+0.12%)
Nov 29, 2012 28.58 28.97 28.58 28.69 939,928 +0.31(+1.09%)
Nov 28, 2012 27.78 28.38 27.74 28.38 1,275,645 +0.24(+0.86%)
Nov 27, 2012 28.62 28.62 27.90 28.14 1,276,091 -0.31(-1.09%)
Nov 26, 2012 28.76 28.79 28.37 28.45 869,114 -0.40(-1.40%)
Nov 23, 2012 29.05 29.11 28.69 28.86 487,796 +0.23(+0.81%)
Nov 21, 2012 28.16 28.73 28.11 28.62 807,727 +0.43(+1.53%)
Nov 20, 2012 28.38 28.49 27.87 28.19 1,553,551 -0.34(-1.18%)
Nov 19, 2012 28.33 28.79 28.33 28.53 928,343 +0.63(+2.25%)
Nov 16, 2012 27.85 28.15 27.34 27.90 1,061,892 +0.09(+0.31%)
Nov 15, 2012 28.03 28.28 27.61 27.81 1,130,693 -0.34(-1.22%)
Nov 14, 2012 28.73 28.75 28.13 28.16 1,355,977 -0.56(-1.95%)
Nov 13, 2012 28.81 29.16 28.64 28.72 1,049,299 -0.37(-1.27%)
Nov 12, 2012 29.29 29.31 28.95 29.09 859,549 +0.03(+0.09%)
Nov 09, 2012 28.40 29.24 28.40 29.06 1,083,144 +0.56(+1.96%)
Nov 08, 2012 29.12 29.33 28.50 28.50 1,418,370 -0.68(-2.33%)
Nov 07, 2012 29.68 29.68 29.06 29.18 1,239,974 -0.84(-2.81%)
Nov 06, 2012 29.97 30.09 29.70 30.03 763,377 +0.27(+0.90%)
Nov 05, 2012 29.62 29.99 29.49 29.76 904,647 -0.03(-0.09%)
Nov 02, 2012 30.84 30.92 29.57 29.79 1,306,074 -0.92(-3.00%)
Nov 01, 2012 30.38 30.83 30.24 30.71 972,218 +0.29(+0.96%)
Oct 31, 2012 30.21 30.67 30.12 30.42 1,308,557 +0.69(+2.32%)
Oct 26, 2012 29.87 29.73 29.73 29.73 1,447,858 -0.07(-0.23%)
Oct 25, 2012 30.00 30.18 28.97 29.80 1,302,316 +0.35(+1.20%)
Oct 24, 2012 29.37 29.79 29.12 29.44 1,125,674 +0.11(+0.38%)
Oct 23, 2012 29.28 29.49 28.63 29.33 1,531,339 -0.25(-0.84%)
Oct 19, 2012 30.08 30.08 29.29 29.58 1,007,667 -0.61(-2.03%)
Oct 18, 2012 30.22 30.27 29.93 30.19 628,454 -0.23(-0.76%)
Oct 17, 2012 30.18 30.47 29.99 30.43 896,741 +0.49(+1.64%)
Oct 16, 2012 29.49 30.11 29.31 29.93 1,078,382 +0.47(+1.61%)
Oct 15, 2012 29.38 29.49 28.88 29.46 600,577 +0.12(+0.41%)
Oct 12, 2012 29.57 29.58 29.04 29.34 763,016 -0.16(-0.53%)
Oct 11, 2012 29.86 29.92 29.29 29.49 1,109,530 -0.05(-0.17%)
Oct 10, 2012 30.05 30.16 29.43 29.55 574,974 -0.56(-1.86%)
Oct 09, 2012 30.30 30.30 29.88 30.11 679,901 -0.17(-0.57%)
Oct 08, 2012 30.05 30.35 29.91 30.28 349,338 +0.00(+0.00%)
Oct 05, 2012 30.74 30.75 30.07 30.28 509,593 -0.18(-0.59%)
Oct 04, 2012 30.51 30.63 29.97 30.46 773,052 +0.34(+1.12%)
Oct 03, 2012 30.85 30.99 29.89 30.12 1,200,355 -0.71(-2.29%)
Oct 02, 2012 30.53 31.11 30.46 30.83 1,790,755 +0.54(+1.79%)
Oct 01, 2012 30.24 30.85 30.02 30.29 968,026 +0.27(+0.89%)
Sep 28, 2012 29.95 30.09 29.71 30.02 1,134,048 -0.16(-0.51%)
Sep 27, 2012 30.08 30.67 29.60 30.18 1,378,034 +0.48(+1.62%)
Sep 26, 2012 29.37 29.81 29.37 29.69 847,578 -0.08(-0.26%)
Sep 25, 2012 30.47 30.50 29.66 29.77 1,044,624 -0.57(-1.87%)
Sep 24, 2012 30.20 30.41 29.91 30.34 772,497 -0.03(-0.11%)
Sep 21, 2012 30.83 30.98 30.33 30.37 1,006,910 -0.14(-0.45%)
Sep 20, 2012 30.19 30.55 29.91 30.51 1,239,156 -0.09(-0.28%)
Sep 19, 2012 30.72 30.86 30.41 30.60 775,960 -0.27(-0.87%)
Sep 18, 2012 31.13 31.41 30.57 30.86 1,052,738 -0.41(-1.32%)
Sep 17, 2012 31.79 32.13 31.16 31.28 828,895 -0.40(-1.28%)
Sep 14, 2012 31.50 32.14 31.42 31.68 895,374 +0.60(+1.94%)
Sep 13, 2012 30.11 31.17 30.10 31.08 1,059,289 +0.98(+3.26%)
Sep 12, 2012 30.13 30.48 30.01 30.10 627,259 +0.02(+0.06%)
Sep 11, 2012 30.09 30.39 29.98 30.08 753,870 +0.18(+0.60%)
Sep 10, 2012 29.99 30.39 29.87 29.90 1,405,277 -0.22(-0.71%)
Sep 07, 2012 29.31 30.14 29.27 30.11 1,544,066 +0.96(+3.28%)
Sep 06, 2012 28.02 29.19 28.02 29.16 1,166,863 +1.33(+4.77%)
Sep 05, 2012 28.03 28.24 27.18 27.83 654,201 -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.