Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.08 27.73 27.08 27.55 1,087,161 +0.39(+1.42%)
Dec 28, 2012 27.27 27.43 27.15 27.17 834,930 -0.22(-0.81%)
Dec 27, 2012 27.13 27.50 27.12 27.39 1,117,330 +0.26(+0.97%)
Dec 26, 2012 27.44 27.54 27.12 27.13 423,785 -0.27(-0.99%)
Dec 24, 2012 27.58 27.74 27.36 27.40 312,411 -0.17(-0.63%)
Dec 21, 2012 27.31 27.68 27.01 27.57 1,212,465 +0.09(+0.33%)
Dec 20, 2012 27.73 27.89 27.28 27.48 1,187,246 -0.25(-0.89%)
Dec 19, 2012 27.49 27.85 27.41 27.73 1,584,197 +0.24(+0.87%)
Dec 18, 2012 27.15 27.49 27.13 27.49 1,488,696 +0.33(+1.21%)
Dec 17, 2012 26.87 27.25 26.73 27.16 2,653,634 +0.36(+1.35%)
Dec 14, 2012 27.13 27.34 26.76 26.80 1,357,144 -0.48(-1.78%)
Dec 13, 2012 27.80 27.82 27.20 27.28 1,196,482 -0.53(-1.92%)
Dec 12, 2012 27.83 27.90 27.35 27.82 2,022,579 -0.47(-1.66%)
Dec 11, 2012 28.34 28.42 28.19 28.28 2,185,497 +0.07(+0.26%)
Dec 10, 2012 27.94 28.26 27.77 28.21 1,279,518 +0.52(+1.87%)
Dec 07, 2012 27.68 27.87 27.57 27.69 760,547 +0.16(+0.57%)
Dec 06, 2012 27.74 27.82 27.40 27.54 707,609 -0.16(-0.56%)
Dec 05, 2012 27.68 27.93 27.43 27.69 936,142 +0.18(+0.66%)
Dec 04, 2012 27.31 27.73 27.24 27.51 959,294 +0.12(+0.42%)
Nov 30, 2012 27.35 27.59 27.24 27.40 1,012,702 +0.03(+0.12%)
Nov 29, 2012 27.26 27.63 27.26 27.36 985,607 +0.30(+1.09%)
Nov 28, 2012 26.49 27.07 26.45 27.07 1,337,639 +0.23(+0.86%)
Nov 27, 2012 27.29 27.29 26.61 26.84 1,338,107 -0.30(-1.09%)
Nov 26, 2012 27.43 27.45 27.05 27.13 911,352 -0.39(-1.40%)
Nov 23, 2012 27.70 27.76 27.36 27.52 511,502 +0.22(+0.81%)
Nov 21, 2012 26.85 27.40 26.81 27.30 846,982 +0.41(+1.53%)
Nov 20, 2012 27.07 27.17 26.58 26.89 1,629,051 -0.32(-1.18%)
Nov 19, 2012 27.02 27.45 27.02 27.21 973,460 +0.60(+2.25%)
Nov 16, 2012 26.56 26.85 26.07 26.61 1,113,498 +0.08(+0.31%)
Nov 15, 2012 26.73 26.97 26.33 26.53 1,185,643 -0.33(-1.22%)
Nov 14, 2012 27.40 27.41 26.83 26.85 1,421,876 -0.53(-1.95%)
Nov 13, 2012 27.48 27.81 27.31 27.39 1,100,293 -0.35(-1.27%)
Nov 12, 2012 27.93 27.95 27.61 27.74 901,322 +0.02(+0.09%)
Nov 09, 2012 27.08 27.88 27.08 27.72 1,135,784 +0.53(+1.96%)
Nov 08, 2012 27.77 27.97 27.18 27.18 1,487,301 -0.65(-2.33%)
Nov 07, 2012 28.30 28.30 27.72 27.83 1,300,235 -0.80(-2.81%)
Nov 06, 2012 28.58 28.69 28.32 28.64 800,476 +0.25(+0.90%)
Nov 05, 2012 28.25 28.60 28.12 28.38 948,612 -0.02(-0.09%)
Nov 02, 2012 29.41 29.49 28.20 28.41 1,369,547 -0.88(-3.00%)
Nov 01, 2012 28.97 29.40 28.84 29.29 1,019,466 +0.28(+0.96%)
Oct 31, 2012 28.81 29.24 28.73 29.01 1,372,151 +0.66(+2.32%)
Oct 26, 2012 28.48 28.35 28.35 28.35 1,518,222 -0.07(-0.23%)
Oct 25, 2012 28.61 28.78 27.63 28.42 1,365,607 +0.34(+1.20%)
Oct 24, 2012 28.00 28.41 27.77 28.08 1,180,381 +0.11(+0.38%)
Oct 23, 2012 27.92 28.13 27.31 27.97 1,605,760 -0.24(-0.84%)
Oct 19, 2012 28.69 28.69 27.93 28.21 1,056,638 -0.58(-2.03%)
Oct 18, 2012 28.82 28.86 28.55 28.79 658,996 -0.22(-0.76%)
Oct 17, 2012 28.78 29.06 28.60 29.01 940,321 +0.47(+1.64%)
Oct 16, 2012 28.12 28.71 27.96 28.55 1,130,790 +0.45(+1.61%)
Oct 15, 2012 28.02 28.13 27.54 28.09 629,765 +0.11(+0.41%)
Oct 12, 2012 28.20 28.21 27.69 27.98 800,097 -0.15(-0.53%)
Oct 11, 2012 28.47 28.53 27.93 28.13 1,163,452 -0.05(-0.17%)
Oct 10, 2012 28.65 28.76 28.07 28.18 602,917 -0.53(-1.86%)
Oct 09, 2012 28.90 28.90 28.50 28.71 712,943 -0.16(-0.57%)
Oct 08, 2012 28.65 28.94 28.52 28.88 366,316 +0.00(+0.00%)
Oct 05, 2012 29.31 29.33 28.68 28.88 534,358 -0.17(-0.59%)
Oct 04, 2012 29.10 29.21 28.58 29.05 810,621 +0.32(+1.12%)
Oct 03, 2012 29.42 29.56 28.51 28.73 1,258,691 -0.67(-2.29%)
Oct 02, 2012 29.11 29.66 29.05 29.40 1,877,783 +0.52(+1.79%)
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.