Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.32 21.56 21.19 21.52 601,822 +0.36(+1.71%)
Mar 30, 2010 20.72 21.24 20.60 21.16 700,504 +0.53(+2.59%)
Mar 29, 2010 20.28 20.64 20.21 20.63 666,295 +0.57(+2.82%)
Mar 26, 2010 20.13 20.27 19.88 20.06 637,138 -0.06(-0.29%)
Mar 25, 2010 20.35 20.67 20.12 20.12 633,704 -0.22(-1.09%)
Mar 24, 2010 20.44 20.44 20.20 20.34 827,719 -0.33(-1.59%)
Mar 23, 2010 20.29 20.73 20.18 20.67 974,521 +0.37(+1.82%)
Mar 22, 2010 20.15 20.41 20.01 20.30 794,669 -0.11(-0.56%)
Mar 19, 2010 21.01 21.01 20.21 20.41 1,123,200 -0.53(-2.55%)
Mar 18, 2010 21.34 21.46 20.83 20.95 442,780 -0.39(-1.85%)
Mar 17, 2010 21.24 21.51 21.17 21.34 810,831 +0.13(+0.62%)
Mar 16, 2010 21.00 21.29 20.88 21.21 393,619 +0.33(+1.57%)
Mar 15, 2010 20.75 20.92 20.61 20.88 567,823 -0.36(-1.70%)
Mar 12, 2010 21.64 21.91 21.16 21.24 414,442 -0.28(-1.30%)
Mar 11, 2010 21.20 21.56 20.92 21.52 1,352,785 +0.24(+1.12%)
Mar 10, 2010 20.91 21.37 20.90 21.29 581,680 +0.29(+1.37%)
Mar 09, 2010 21.10 21.30 20.78 21.00 558,927 -0.18(-0.85%)
Mar 08, 2010 21.24 21.53 21.01 21.18 561,274 +0.01(+0.04%)
Mar 05, 2010 20.95 21.23 20.83 21.17 451,664 +0.50(+2.42%)
Mar 04, 2010 20.85 20.99 20.50 20.67 592,304 -0.19(-0.91%)
Mar 03, 2010 20.62 21.15 20.59 20.86 566,151 +0.27(+1.32%)
Mar 02, 2010 20.28 20.62 20.28 20.59 709,405 +0.39(+1.91%)
Mar 01, 2010 20.32 20.35 20.09 20.20 622,884 +0.08(+0.41%)
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%)
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.