Cenovus Energy Inc (NY: CVE )

17.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 38.99 39.23 38.47 38.80 868,928 +0.06(+0.15%)
Feb 28, 2012 38.77 38.91 38.47 38.74 787,918 +0.05(+0.13%)
Feb 27, 2012 38.86 39.48 38.46 38.69 945,207 -0.40(-1.02%)
Feb 24, 2012 39.35 39.37 38.83 39.09 883,849 -0.05(-0.13%)
Feb 23, 2012 38.93 39.20 38.56 39.14 800,556 +0.25(+0.64%)
Feb 22, 2012 39.04 39.27 38.79 38.89 761,666 -0.55(-1.39%)
Feb 21, 2012 39.03 39.81 38.86 39.44 1,068,840 +0.55(+1.41%)
Feb 17, 2012 38.95 39.22 38.80 38.89 828,690 +0.14(+0.36%)
Feb 16, 2012 38.21 38.95 37.96 38.75 875,339 +0.58(+1.52%)
Feb 15, 2012 38.73 39.16 37.94 38.17 1,112,666 -0.35(-0.91%)
Feb 14, 2012 37.89 38.60 37.77 38.52 1,146,405 +0.75(+1.99%)
Feb 13, 2012 37.63 37.95 37.32 37.77 501,188 +0.41(+1.10%)
Feb 10, 2012 36.70 37.40 36.50 37.36 760,205 -0.02(-0.05%)
Feb 09, 2012 37.87 37.87 37.24 37.38 671,089 -0.34(-0.90%)
Feb 08, 2012 37.81 37.91 37.31 37.72 688,193 -0.12(-0.32%)
Feb 07, 2012 38.15 38.24 36.98 37.84 1,174,942 -0.46(-1.20%)
Feb 06, 2012 38.74 38.90 37.99 38.30 1,370,408 -0.78(-2.00%)
Feb 03, 2012 38.00 39.11 37.89 39.08 2,785,011 +1.42(+3.77%)
Feb 02, 2012 37.25 37.89 37.20 37.66 2,773,286 +0.38(+1.02%)
Feb 01, 2012 36.64 37.84 36.59 37.28 1,872,816 +0.84(+2.31%)
Jan 31, 2012 36.95 37.06 35.92 36.44 1,724,358 -0.06(-0.16%)
Jan 30, 2012 35.74 36.63 35.73 36.50 1,228,883 +0.17(+0.47%)
Jan 27, 2012 36.02 36.70 36.02 36.33 677,553 +0.02(+0.06%)
Jan 26, 2012 36.30 36.47 35.93 36.31 1,185,487 +0.00(+0.00%)
Jan 25, 2012 35.83 36.34 35.35 36.31 1,196,772 +0.21(+0.58%)
Jan 24, 2012 35.86 36.45 35.60 36.10 726,323 -0.24(-0.66%)
Jan 23, 2012 35.83 36.47 35.70 36.34 1,260,045 +0.77(+2.16%)
Jan 20, 2012 35.36 35.63 34.98 35.57 553,383 -0.09(-0.25%)
Jan 19, 2012 35.64 35.91 35.20 35.66 812,769 +0.48(+1.36%)
Jan 18, 2012 34.33 35.39 34.19 35.18 1,074,478 +0.71(+2.06%)
Jan 17, 2012 33.52 34.53 33.50 34.47 1,100,486 +1.32(+3.98%)
Jan 13, 2012 33.11 33.30 32.45 33.15 1,201,211 -0.28(-0.84%)
Jan 12, 2012 33.67 33.89 33.30 33.43 1,002,601 -0.32(-0.95%)
Jan 11, 2012 34.22 34.25 33.59 33.75 1,135,845 -0.61(-1.78%)
Jan 10, 2012 34.35 34.55 34.02 34.36 801,714 +0.46(+1.36%)
Jan 09, 2012 33.64 33.95 33.34 33.90 720,523 +0.25(+0.74%)
Jan 06, 2012 33.83 33.83 33.28 33.65 909,926 -0.19(-0.56%)
Jan 05, 2012 33.72 34.15 33.30 33.84 934,208 -0.07(-0.21%)
Jan 04, 2012 34.19 34.43 33.77 33.91 995,732 +0.71(+2.14%)
Dec 30, 2011 32.79 33.28 32.52 33.20 798,078 +0.68(+2.09%)
Dec 29, 2011 32.24 32.55 32.08 32.52 759,494 +0.41(+1.28%)
Dec 28, 2011 33.09 33.12 32.03 32.11 703,775 -0.81(-2.46%)
Dec 27, 2011 32.88 33.20 32.78 32.92 670,022 -0.03(-0.09%)
Dec 23, 2011 32.54 33.00 32.40 32.95 939,594 +1.89(+6.08%)
Dec 21, 2011 31.34 31.45 30.96 31.06 1,625,534 -0.14(-0.45%)
Dec 20, 2011 31.10 31.88 31.01 31.20 1,011,207 +0.96(+3.17%)
Dec 19, 2011 30.92 31.22 30.10 30.24 1,238,872 -0.53(-1.72%)
Dec 16, 2011 29.88 30.84 29.86 30.77 1,769,879 +0.89(+2.98%)
Dec 15, 2011 30.67 30.84 29.64 29.88 1,828,311 -0.37(-1.22%)
Dec 14, 2011 31.32 31.54 30.13 30.25 1,797,205 -1.66(-5.20%)
Dec 13, 2011 33.30 33.41 31.57 31.91 1,616,159 -1.29(-3.89%)
Dec 12, 2011 33.07 33.23 32.60 33.20 1,064,121 -0.54(-1.60%)
Dec 09, 2011 32.85 33.99 32.84 33.74 1,385,929 +0.94(+2.87%)
Dec 08, 2011 33.79 34.29 32.66 32.80 3,561,930 -0.75(-2.24%)
Dec 07, 2011 32.70 33.73 32.28 33.55 1,232,191 +0.75(+2.29%)
Dec 06, 2011 32.79 33.28 32.55 32.80 1,060,801 -0.12(-0.36%)
Dec 05, 2011 33.07 33.63 32.73 32.92 829,479 +0.41(+1.26%)
Dec 02, 2011 33.23 33.48 32.38 32.51 1,042,903 -0.36(-1.10%)
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.