Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 19.82 20.20 19.64 20.12 920,164 +0.36(+1.83%)
Feb 25, 2010 19.68 19.87 19.33 19.76 1,718,901 -0.19(-0.95%)
Feb 24, 2010 20.14 20.30 19.74 19.95 1,652,855 -0.16(-0.78%)
Feb 23, 2010 20.81 20.94 19.99 20.10 930,444 -0.93(-4.41%)
Feb 22, 2010 21.56 21.79 20.86 21.03 1,531,807 -0.69(-3.18%)
Feb 19, 2010 20.86 21.83 20.79 21.72 958,181 +0.75(+3.56%)
Feb 18, 2010 20.96 21.24 20.87 20.97 821,820 -0.16(-0.74%)
Feb 17, 2010 20.89 21.19 20.55 21.13 1,093,136 +0.44(+2.14%)
Feb 16, 2010 19.91 20.87 19.82 20.69 1,038,512 +1.03(+5.22%)
Feb 12, 2010 19.70 19.66 19.66 19.66 902,847 -0.12(-0.58%)
Feb 11, 2010 18.85 20.01 18.78 19.77 990,444 +0.64(+3.35%)
Feb 10, 2010 19.51 19.67 18.89 19.13 881,218 -0.36(-1.85%)
Feb 09, 2010 19.38 19.86 19.17 19.49 918,106 +0.39(+2.02%)
Feb 08, 2010 19.49 19.68 19.07 19.11 1,139,860 -0.39(-1.98%)
Feb 05, 2010 19.82 20.00 19.13 19.49 1,281,521 -0.43(-2.14%)
Feb 04, 2010 20.11 20.21 19.82 19.92 1,259,082 -0.16(-0.82%)
Feb 03, 2010 20.05 20.64 19.87 20.09 1,220,260 -0.28(-1.37%)
Feb 02, 2010 20.03 20.47 19.73 20.37 1,618,592 +0.36(+1.81%)
Feb 01, 2010 19.13 20.02 19.13 20.00 1,480,376 +0.99(+5.23%)
Jan 29, 2010 19.42 20.19 18.97 19.01 1,718,956 -0.16(-0.86%)
Jan 28, 2010 19.26 19.40 18.94 19.17 1,504,735 +0.13(+0.69%)
Jan 27, 2010 19.04 19.24 18.85 19.04 1,780,265 -0.02(-0.09%)
Jan 26, 2010 19.22 19.22 18.94 19.06 1,218,899 -0.45(-2.31%)
Jan 25, 2010 19.36 19.75 19.36 19.51 1,356,273 +0.03(+0.17%)
Jan 22, 2010 19.86 19.88 19.40 19.48 1,496,248 -0.43(-2.15%)
Jan 21, 2010 19.91 20.03 19.65 19.91 2,677,682 -0.03(-0.16%)
Jan 20, 2010 20.37 20.37 19.72 19.94 1,954,622 -0.76(-3.65%)
Jan 19, 2010 20.64 20.74 20.48 20.69 1,291,930 -0.04(-0.20%)
Jan 15, 2010 21.16 20.73 20.73 20.73 1,657,859 -0.39(-1.87%)
Jan 14, 2010 21.22 21.31 21.01 21.13 1,186,041 -0.07(-0.31%)
Jan 13, 2010 21.05 21.24 20.84 21.19 1,039,524 +0.05(+0.23%)
Jan 12, 2010 20.96 21.25 20.73 21.15 1,698,113 -0.33(-1.53%)
Jan 11, 2010 21.51 21.70 21.29 21.47 2,142,341 -0.07(-0.31%)
Jan 08, 2010 21.28 21.56 21.07 21.54 1,199,798 +0.20(+0.92%)
Jan 07, 2010 21.24 21.46 21.13 21.34 1,063,252 -0.12(-0.57%)
Jan 06, 2010 21.65 21.92 21.19 21.47 1,395,096 -0.19(-0.87%)
Jan 05, 2010 21.95 22.00 21.51 21.65 1,389,053 -0.19(-0.86%)
Jan 04, 2010 21.40 21.91 20.97 21.84 2,577,375 +1.15(+5.56%)
Dec 31, 2009 20.32 20.69 20.69 20.69 1,938,918 +0.46(+2.27%)
Dec 30, 2009 20.08 20.26 19.83 20.23 1,817,111 +0.10(+0.49%)
Dec 29, 2009 20.17 20.36 20.01 20.14 1,618,390 +0.21(+1.03%)
Dec 28, 2009 19.86 20.16 19.65 19.93 768,606 -0.09(-0.45%)
Dec 24, 2009 19.99 20.25 19.81 20.02 528,010 -0.02(-0.08%)
Dec 23, 2009 20.13 20.13 19.86 20.04 1,954,047 +0.07(+0.37%)
Dec 22, 2009 19.58 20.08 19.58 19.96 2,471,419 +0.23(+1.17%)
Dec 21, 2009 19.85 19.86 19.46 19.73 3,013,199 +0.05(+0.25%)
Dec 18, 2009 20.08 20.15 19.36 19.68 1,439,521 -0.30(-1.48%)
Dec 17, 2009 20.61 20.64 19.95 19.98 2,569,892 -0.93(-4.44%)
Dec 16, 2009 21.10 21.10 20.68 20.91 1,953,209 +0.02(+0.08%)
Dec 15, 2009 20.13 21.05 19.83 20.89 2,808,357 +0.40(+1.96%)
Dec 14, 2009 20.00 20.53 19.23 20.49 1,702,661 +0.35(+1.75%)
Dec 11, 2009 20.12 20.14 19.83 20.14 1,543,964 +0.43(+2.17%)
Dec 10, 2009 19.19 19.95 19.19 19.71 1,602,722 +0.41(+2.13%)
Dec 09, 2009 19.34 19.77 19.30 19.30 2,136,682 -0.21(-1.05%)
Dec 08, 2009 19.91 19.95 19.50 19.50 5,967 -0.71(-3.53%)
Dec 07, 2009 20.05 20.22 19.91 20.22 2,800 -0.11(-0.53%)
Dec 04, 2009 20.54 20.88 20.12 20.32 9,620 +0.07(+0.36%)
Dec 03, 2009 20.58 20.58 19.92 20.25 10,959 -0.30(-1.44%)
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.