Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.45 32.27 31.35 31.96 2,571,126 +0.46(+1.46%)
Feb 25, 2011 31.21 31.58 30.89 31.50 2,545,044 +0.75(+2.43%)
Feb 24, 2011 31.53 31.87 30.49 30.76 2,451,323 -0.48(-1.55%)
Feb 23, 2011 31.13 31.63 30.87 31.24 2,874,222 +0.35(+1.14%)
Feb 22, 2011 31.22 31.96 30.78 30.89 2,503,557 +0.50(+1.65%)
Feb 18, 2011 30.41 30.53 29.61 30.39 3,103,722 +0.00(+0.00%)
Feb 17, 2011 29.75 30.39 29.70 30.39 1,622,731 +0.52(+1.73%)
Feb 16, 2011 29.69 29.95 29.43 29.87 1,848,036 +0.61(+2.08%)
Feb 15, 2011 29.72 29.82 29.16 29.26 1,659,277 -0.24(-0.81%)
Feb 14, 2011 29.11 29.89 29.06 29.50 2,017,836 +0.55(+1.90%)
Feb 11, 2011 28.42 29.15 28.37 28.95 1,490,672 +0.28(+0.97%)
Feb 10, 2011 27.86 28.70 27.62 28.67 1,848,501 +0.67(+2.38%)
Feb 09, 2011 28.11 28.57 27.90 28.00 2,172,539 -0.05(-0.18%)
Feb 08, 2011 28.00 28.08 27.81 28.05 1,808,091 -0.12(-0.41%)
Feb 07, 2011 28.31 28.45 28.11 28.17 1,814,576 +0.02(+0.06%)
Feb 04, 2011 28.51 28.67 28.00 28.15 1,607,104 -0.19(-0.67%)
Feb 03, 2011 28.35 28.69 28.21 28.34 1,659,893 +0.04(+0.15%)
Feb 02, 2011 28.42 28.75 28.19 28.30 1,343,806 +0.12(+0.44%)
Feb 01, 2011 28.57 29.01 28.00 28.18 2,478,662 -0.25(-0.90%)
Jan 31, 2011 27.48 28.57 27.48 28.43 2,867,424 +1.04(+3.78%)
Jan 28, 2011 26.79 27.71 26.76 27.40 2,869,439 +0.35(+1.31%)
Jan 27, 2011 26.81 27.08 26.63 27.04 1,071,595 +0.08(+0.30%)
Jan 26, 2011 26.09 27.09 26.09 26.96 1,664,819 +1.01(+3.89%)
Jan 25, 2011 26.50 26.55 25.75 25.95 1,009,248 -0.69(-2.59%)
Jan 24, 2011 26.53 26.75 26.32 26.64 1,215,129 +0.02(+0.09%)
Jan 21, 2011 26.22 26.74 26.22 26.62 1,717,509 +0.54(+2.08%)
Jan 20, 2011 26.01 26.13 25.56 26.07 1,559,015 -0.16(-0.63%)
Jan 19, 2011 26.47 26.47 26.07 26.24 1,489,969 -0.21(-0.81%)
Jan 18, 2011 26.81 26.81 26.37 26.45 1,798,852 -0.30(-1.11%)
Jan 14, 2011 26.83 26.90 26.60 26.75 1,468,848 -0.11(-0.40%)
Jan 13, 2011 27.01 27.19 26.67 26.85 974,685 -0.15(-0.55%)
Jan 12, 2011 27.28 27.58 26.88 27.00 1,559,466 +0.10(+0.37%)
Jan 11, 2011 26.89 27.27 26.81 26.90 2,142,908 +0.54(+2.06%)
Jan 10, 2011 26.70 26.76 26.17 26.36 1,996,040 -0.39(-1.47%)
Jan 07, 2011 26.58 26.79 26.31 26.76 1,601,104 +0.37(+1.40%)
Jan 06, 2011 27.27 27.31 26.32 26.39 1,630,713 -0.69(-2.55%)
Jan 05, 2011 27.63 27.63 27.03 27.08 1,359,970 -0.48(-1.73%)
Jan 04, 2011 27.68 27.97 27.33 27.55 1,451,684 +0.10(+0.36%)
Jan 03, 2011 27.66 27.91 27.29 27.45 785,111 +0.15(+0.54%)
Dec 31, 2010 26.97 27.41 26.81 27.31 986,697 +0.28(+1.03%)
Dec 30, 2010 27.15 27.40 26.99 27.03 907,913 -0.25(-0.93%)
Dec 29, 2010 27.17 27.31 26.94 27.28 844,788 +0.16(+0.58%)
Dec 28, 2010 26.83 27.19 26.81 27.13 484,909 +0.33(+1.23%)
Dec 27, 2010 26.65 26.92 26.59 26.80 609,560 +0.13(+0.49%)
Dec 23, 2010 26.66 26.76 26.21 26.67 1,532,753 +0.03(+0.12%)
Dec 22, 2010 26.57 27.02 26.42 26.63 1,572,309 +0.15(+0.56%)
Dec 21, 2010 26.04 26.56 25.86 26.48 1,040,868 +0.69(+2.67%)
Dec 20, 2010 25.64 26.03 25.47 25.79 1,563,222 +0.32(+1.26%)
Dec 17, 2010 25.56 25.71 25.38 25.47 1,987,902 -0.13(-0.51%)
Dec 16, 2010 25.62 25.66 25.36 25.61 2,129,360 -0.08(-0.32%)
Dec 15, 2010 25.59 25.77 25.38 25.69 1,028,283 +0.03(+0.13%)
Dec 14, 2010 25.33 25.68 25.17 25.66 968,829 +0.25(+0.97%)
Dec 13, 2010 25.54 25.76 25.33 25.41 1,030,545 -0.07(-0.26%)
Dec 10, 2010 25.51 25.66 25.28 25.47 886,697 -0.03(-0.13%)
Dec 09, 2010 25.38 25.58 24.97 25.51 1,847,812 -0.16(-0.61%)
Dec 08, 2010 25.98 26.22 25.48 25.66 1,355,276 -0.39(-1.51%)
Dec 07, 2010 26.79 27.03 26.03 26.06 1,304,646 +0.27(+1.05%)
Dec 06, 2010 25.75 26.58 25.68 25.79 1,350,368 -0.17(-0.66%)
Dec 03, 2010 25.35 26.12 25.32 25.96 1,746,499 +0.63(+2.50%)
Dec 02, 2010 24.57 25.40 24.45 25.33 2,035,983 +0.94(+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.