Cenovus Energy Inc (NY: CVE )

18.83 +1.03 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 38.28 39.28 38.16 38.91 2,112,147 +0.56(+1.46%)
Feb 25, 2011 37.99 38.44 37.60 38.35 2,090,721 +0.91(+2.43%)
Feb 24, 2011 38.38 38.80 37.12 37.44 2,013,731 -0.59(-1.55%)
Feb 23, 2011 37.89 38.50 37.58 38.03 2,361,137 +0.43(+1.14%)
Feb 22, 2011 38.01 38.91 37.46 37.60 2,056,640 +0.61(+1.65%)
Feb 18, 2011 37.02 37.17 36.05 36.99 2,549,668 +0.00(+0.00%)
Feb 17, 2011 36.21 36.99 36.15 36.99 1,333,053 +0.63(+1.73%)
Feb 16, 2011 36.14 36.46 35.82 36.36 1,518,138 +0.74(+2.08%)
Feb 15, 2011 36.18 36.30 35.50 35.62 1,363,075 -0.29(-0.81%)
Feb 14, 2011 35.44 36.38 35.37 35.91 1,657,627 +0.67(+1.90%)
Feb 11, 2011 34.60 35.48 34.54 35.24 1,224,568 +0.34(+0.97%)
Feb 10, 2011 33.91 34.94 33.62 34.90 1,518,520 +0.81(+2.38%)
Feb 09, 2011 34.22 34.78 33.96 34.09 1,784,713 -0.06(-0.18%)
Feb 08, 2011 34.08 34.18 33.85 34.15 1,485,324 -0.14(-0.41%)
Feb 07, 2011 34.46 34.63 34.21 34.29 1,490,651 +0.02(+0.06%)
Feb 04, 2011 34.70 34.90 34.09 34.27 1,320,216 -0.23(-0.67%)
Feb 03, 2011 34.51 34.93 34.34 34.50 1,363,581 +0.05(+0.15%)
Feb 02, 2011 34.60 35.00 34.32 34.45 1,103,920 +0.15(+0.44%)
Feb 01, 2011 34.78 35.31 34.08 34.30 2,036,189 -0.31(-0.90%)
Jan 31, 2011 33.45 34.78 33.45 34.61 2,355,552 +1.26(+3.78%)
Jan 28, 2011 32.61 33.73 32.58 33.35 2,357,208 +0.43(+1.31%)
Jan 27, 2011 32.64 32.96 32.42 32.92 880,302 +0.10(+0.30%)
Jan 26, 2011 31.76 32.98 31.76 32.82 1,367,628 +1.23(+3.89%)
Jan 25, 2011 32.26 32.32 31.34 31.59 829,085 -0.84(-2.59%)
Jan 24, 2011 32.29 32.56 32.04 32.43 998,213 +0.03(+0.09%)
Jan 21, 2011 31.92 32.55 31.92 32.40 1,410,912 +0.66(+2.08%)
Jan 20, 2011 31.66 31.81 31.11 31.74 1,280,711 -0.20(-0.63%)
Jan 19, 2011 32.22 32.22 31.73 31.94 1,223,991 -0.26(-0.81%)
Jan 18, 2011 32.63 32.63 32.10 32.20 1,477,734 -0.36(-1.11%)
Jan 14, 2011 32.66 32.75 32.38 32.56 1,206,640 -0.13(-0.40%)
Jan 13, 2011 32.88 33.10 32.47 32.69 800,692 -0.18(-0.55%)
Jan 12, 2011 33.21 33.58 32.72 32.87 1,281,082 +0.12(+0.37%)
Jan 11, 2011 32.73 33.20 32.63 32.75 1,760,372 +0.66(+2.06%)
Jan 10, 2011 32.50 32.58 31.86 32.09 1,639,722 -0.48(-1.47%)
Jan 07, 2011 32.36 32.61 32.03 32.57 1,315,287 +0.45(+1.40%)
Jan 06, 2011 33.19 33.25 32.04 32.12 1,339,610 -0.84(-2.55%)
Jan 05, 2011 33.63 33.63 32.90 32.96 1,117,198 -0.58(-1.73%)
Jan 04, 2011 33.70 34.05 33.27 33.54 1,192,540 +0.12(+0.36%)
Jan 03, 2011 33.67 33.98 33.22 33.42 644,959 +0.18(+0.54%)
Dec 31, 2010 32.83 33.37 32.64 33.24 810,559 +0.34(+1.03%)
Dec 30, 2010 33.05 33.35 32.85 32.90 745,839 -0.31(-0.93%)
Dec 29, 2010 33.08 33.24 32.80 33.21 693,983 +0.19(+0.58%)
Dec 28, 2010 32.66 33.10 32.64 33.02 398,347 +0.40(+1.23%)
Dec 27, 2010 32.44 32.77 32.37 32.62 500,746 +0.16(+0.49%)
Dec 23, 2010 32.45 32.57 31.91 32.46 1,259,137 +0.04(+0.12%)
Dec 22, 2010 32.34 32.89 32.16 32.42 1,291,632 +0.18(+0.56%)
Dec 21, 2010 31.70 32.33 31.48 32.24 855,060 +0.84(+2.68%)
Dec 20, 2010 31.21 31.69 31.00 31.40 1,284,167 +0.39(+1.26%)
Dec 17, 2010 31.12 31.30 30.89 31.01 1,633,036 -0.16(-0.51%)
Dec 16, 2010 31.19 31.24 30.87 31.17 1,749,242 -0.10(-0.32%)
Dec 15, 2010 31.15 31.37 30.89 31.27 844,722 +0.04(+0.13%)
Dec 14, 2010 30.83 31.26 30.64 31.23 795,881 +0.30(+0.97%)
Dec 13, 2010 31.09 31.36 30.84 30.93 846,580 -0.08(-0.26%)
Dec 10, 2010 31.05 31.24 30.77 31.01 728,411 -0.04(-0.13%)
Dec 09, 2010 30.89 31.14 30.40 31.05 1,517,954 -0.19(-0.61%)
Dec 08, 2010 31.63 31.92 31.02 31.24 1,113,342 -0.48(-1.51%)
Dec 07, 2010 32.61 32.90 31.69 31.72 1,071,750 +0.33(+1.05%)
Dec 06, 2010 31.35 32.36 31.26 31.39 1,109,310 -0.21(-0.66%)
Dec 03, 2010 30.86 31.79 30.82 31.60 1,434,727 +0.77(+2.50%)
Dec 02, 2010 29.91 30.92 29.76 30.83 1,672,534 +1.14(+3.84%)
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.