Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 25.63 25.84 25.24 25.78 1,360,857 +0.24(+0.94%)
Apr 29, 2013 25.44 25.71 25.23 25.54 865,652 +0.36(+1.44%)
Apr 26, 2013 25.06 25.21 25.00 25.18 1,590,514 +0.17(+0.69%)
Apr 25, 2013 24.87 25.43 24.84 25.01 2,848,250 +0.38(+1.54%)
Apr 24, 2013 24.53 24.71 23.90 24.63 1,700,820 +0.49(+2.03%)
Apr 23, 2013 24.29 24.39 23.83 24.14 1,296,181 -0.17(-0.71%)
Apr 22, 2013 24.23 24.38 23.90 24.31 1,071,816 +0.22(+0.93%)
Apr 19, 2013 24.12 24.24 23.93 24.09 1,298,323 -0.08(-0.32%)
Apr 18, 2013 24.31 24.72 23.90 24.16 1,512,607 +0.09(+0.39%)
Apr 17, 2013 24.47 24.58 23.74 24.07 2,963,346 -0.77(-3.12%)
Apr 16, 2013 24.62 24.94 24.32 24.84 1,539,019 +0.46(+1.87%)
Apr 15, 2013 25.33 25.38 24.36 24.39 2,175,120 -1.46(-5.66%)
Apr 12, 2013 26.09 26.17 25.59 25.85 868,549 -0.53(-1.99%)
Apr 11, 2013 26.72 26.87 26.24 26.38 1,315,357 -0.42(-1.57%)
Apr 10, 2013 26.27 26.80 26.14 26.80 1,654,884 +0.71(+2.74%)
Apr 09, 2013 25.44 26.20 25.22 26.08 1,233,725 +0.70(+2.75%)
Apr 08, 2013 25.63 25.80 25.23 25.39 1,129,872 -0.30(-1.17%)
Apr 05, 2013 25.13 25.84 24.64 25.69 1,696,380 +0.17(+0.68%)
Apr 04, 2013 26.15 26.17 25.30 25.52 1,526,187 -0.70(-2.66%)
Apr 03, 2013 27.09 27.17 26.15 26.21 862,303 -0.86(-3.18%)
Apr 02, 2013 26.95 27.20 26.94 27.08 927,875 +0.19(+0.70%)
Apr 01, 2013 26.71 27.04 26.70 26.89 662,902 +0.20(+0.74%)
Mar 28, 2013 26.67 27.09 26.59 26.69 964,634 -0.05(-0.19%)
Mar 27, 2013 26.58 26.87 26.33 26.74 607,765 +0.01(+0.03%)
Mar 26, 2013 26.70 26.82 26.33 26.73 1,269,569 +0.23(+0.88%)
Mar 25, 2013 27.10 27.21 26.35 26.50 1,028,938 -0.37(-1.38%)
Mar 22, 2013 27.15 27.22 26.83 26.87 998,891 -0.20(-0.73%)
Mar 21, 2013 27.39 27.57 27.07 27.07 713,408 -0.34(-1.26%)
Mar 20, 2013 27.45 27.57 27.16 27.41 822,688 +0.32(+1.18%)
Mar 19, 2013 27.54 27.70 26.93 27.09 959,339 -0.49(-1.78%)
Mar 18, 2013 27.50 27.70 27.41 27.58 813,728 -0.22(-0.77%)
Mar 15, 2013 27.53 27.97 27.51 27.80 1,909,475 +0.28(+1.03%)
Mar 14, 2013 27.26 27.57 27.21 27.51 796,733 +0.27(+0.98%)
Mar 13, 2013 27.69 27.69 27.17 27.25 1,542,194 -0.52(-1.86%)
Mar 12, 2013 27.57 27.82 27.49 27.76 1,020,869 +0.28(+1.00%)
Mar 11, 2013 27.25 27.51 27.15 27.49 762,985 +0.17(+0.63%)
Mar 08, 2013 27.33 27.36 26.97 27.32 1,227,428 +0.20(+0.73%)
Mar 07, 2013 26.86 27.26 26.69 27.12 802,700 +0.40(+1.48%)
Mar 06, 2013 27.11 27.14 26.68 26.72 1,371,459 -0.19(-0.70%)
Mar 05, 2013 26.89 27.20 26.86 26.91 985,028 +0.22(+0.84%)
Mar 04, 2013 27.24 27.26 26.64 26.69 1,012,000 -0.75(-2.73%)
Mar 01, 2013 27.57 27.57 27.14 27.44 840,594 -0.39(-1.39%)
Feb 28, 2013 27.60 27.94 27.45 27.82 783,083 +0.24(+0.87%)
Feb 27, 2013 26.97 27.86 26.91 27.58 1,076,696 +0.51(+1.88%)
Feb 26, 2013 27.19 27.39 26.79 27.08 1,158,333 -0.58(-2.09%)
Feb 22, 2013 27.35 27.70 27.32 27.65 1,836,780 +0.31(+1.13%)
Feb 21, 2013 27.59 27.60 27.05 27.34 1,502,982 -0.38(-1.37%)
Feb 20, 2013 27.84 27.99 27.61 27.72 1,312,620 -0.16(-0.59%)
Feb 19, 2013 27.34 27.89 27.31 27.88 998,369 +0.37(+1.35%)
Feb 15, 2013 27.14 27.56 26.98 27.51 1,785,419 +0.15(+0.57%)
Feb 14, 2013 28.03 28.03 26.95 27.36 1,927,132 -0.65(-2.34%)
Feb 13, 2013 28.31 28.31 27.95 28.01 1,198,064 -0.19(-0.67%)
Feb 12, 2013 27.94 28.50 27.84 28.20 1,281,382 +0.28(+1.02%)
Feb 11, 2013 28.02 28.10 27.72 27.92 970,629 -0.25(-0.89%)
Feb 08, 2013 28.32 28.48 28.08 28.17 1,739,339 -0.22(-0.79%)
Feb 07, 2013 28.80 28.88 28.37 28.39 840,651 -0.49(-1.70%)
Feb 06, 2013 28.69 28.92 28.56 28.88 824,402 +0.27(+0.93%)
Feb 04, 2013 28.87 28.89 28.54 28.62 727,745 -0.48(-1.66%)
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.