Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 30.96 31.54 30.83 31.53 1,386,207 +0.43(+1.37%)
Apr 28, 2011 31.14 31.43 30.90 31.11 1,780,529 -0.18(-0.58%)
Apr 27, 2011 30.97 31.57 29.85 31.29 4,055,955 +0.08(+0.26%)
Apr 26, 2011 30.29 31.45 30.29 31.20 2,274,587 +0.50(+1.63%)
Apr 25, 2011 31.12 31.18 30.23 30.70 1,593,880 -0.22(-0.72%)
Apr 21, 2011 31.01 31.16 30.38 30.93 1,325,243 +0.08(+0.27%)
Apr 20, 2011 30.64 31.00 30.62 30.84 1,344,352 +0.72(+2.40%)
Apr 19, 2011 29.99 30.34 29.59 30.12 1,496,427 +0.10(+0.33%)
Apr 18, 2011 30.25 30.26 29.26 30.02 1,915,833 -0.75(-2.43%)
Apr 15, 2011 30.79 31.11 30.66 30.77 1,500,843 -0.08(-0.27%)
Apr 14, 2011 30.51 31.08 30.34 30.85 1,522,777 -0.16(-0.53%)
Apr 13, 2011 31.02 31.51 30.78 31.02 1,496,803 +0.16(+0.53%)
Apr 12, 2011 31.75 31.75 30.18 30.85 2,351,075 -1.26(-3.91%)
Apr 11, 2011 32.99 33.13 31.78 32.11 1,795,150 -0.94(-2.83%)
Apr 08, 2011 32.49 33.45 32.34 33.04 2,062,167 +0.90(+2.81%)
Apr 07, 2011 32.28 32.54 31.94 32.14 1,600,073 -0.06(-0.18%)
Apr 06, 2011 32.75 32.81 32.10 32.20 3,166,529 -0.55(-1.68%)
Apr 05, 2011 32.86 33.10 32.59 32.75 775,814 -0.16(-0.50%)
Apr 04, 2011 32.95 33.06 32.67 32.91 992,433 -0.11(-0.32%)
Apr 01, 2011 32.63 33.22 32.63 33.02 1,314,202 +0.68(+2.11%)
Mar 31, 2011 32.47 32.60 31.91 32.34 2,201,410 +0.05(+0.15%)
Mar 30, 2011 31.78 32.44 31.77 32.29 1,024,001 +0.68(+2.16%)
Mar 29, 2011 31.53 32.03 31.41 31.61 1,474,866 +0.13(+0.42%)
Mar 28, 2011 31.48 32.11 31.46 31.48 1,368,727 -0.07(-0.23%)
Mar 25, 2011 31.16 32.02 31.10 31.55 1,471,631 +0.44(+1.40%)
Mar 24, 2011 31.28 31.49 30.98 31.11 906,879 -0.07(-0.24%)
Mar 23, 2011 31.40 31.41 30.93 31.19 1,430,847 -0.21(-0.65%)
Mar 22, 2011 31.48 31.58 31.20 31.39 888,653 -0.07(-0.21%)
Mar 21, 2011 31.25 31.49 31.20 31.46 1,413,118 +1.22(+4.05%)
Mar 18, 2011 30.47 30.82 30.00 30.24 1,704,194 -0.05(-0.16%)
Mar 17, 2011 29.60 30.39 29.37 30.29 2,150,412 +1.45(+5.01%)
Mar 16, 2011 29.28 29.71 28.63 28.84 2,946,507 -0.31(-1.07%)
Mar 15, 2011 29.14 29.44 29.06 29.15 3,273,938 -0.24(-0.81%)
Mar 14, 2011 29.30 29.57 29.06 29.39 1,303,822 -0.11(-0.39%)
Mar 11, 2011 29.14 29.73 28.98 29.50 2,887,245 -0.16(-0.53%)
Mar 10, 2011 30.55 30.68 29.25 29.66 2,141,804 -1.33(-4.29%)
Mar 09, 2011 31.04 31.30 30.37 30.99 1,482,910 -0.07(-0.21%)
Mar 08, 2011 32.36 32.36 30.98 31.06 2,027,492 -1.27(-3.94%)
Mar 07, 2011 32.74 32.90 32.12 32.33 1,774,161 -0.17(-0.53%)
Mar 04, 2011 32.58 32.71 32.22 32.50 1,844,024 +0.21(+0.66%)
Mar 03, 2011 32.49 32.67 31.91 32.29 1,618,979 -0.31(-0.96%)
Mar 02, 2011 31.86 32.72 31.86 32.60 2,706,755 +0.94(+2.98%)
Mar 01, 2011 32.07 32.16 31.43 31.66 2,459,196 -0.30(-0.93%)
Feb 28, 2011 31.43 32.26 31.34 31.95 2,572,089 +0.46(+1.46%)
Feb 25, 2011 31.20 31.57 30.88 31.49 2,545,997 +0.75(+2.43%)
Feb 24, 2011 31.52 31.86 30.48 30.75 2,452,242 -0.48(-1.55%)
Feb 23, 2011 31.11 31.62 30.86 31.23 2,875,299 +0.35(+1.14%)
Feb 22, 2011 31.21 31.95 30.76 30.88 2,504,494 +0.50(+1.65%)
Feb 18, 2011 30.40 30.52 29.60 30.38 3,104,884 +0.00(+0.00%)
Feb 17, 2011 29.73 30.38 29.69 30.38 1,623,339 +0.52(+1.73%)
Feb 16, 2011 29.68 29.94 29.41 29.86 1,848,728 +0.61(+2.08%)
Feb 15, 2011 29.71 29.81 29.15 29.25 1,659,898 -0.24(-0.81%)
Feb 14, 2011 29.10 29.87 29.05 29.49 2,018,592 +0.55(+1.90%)
Feb 11, 2011 28.41 29.14 28.36 28.94 1,491,230 +0.28(+0.97%)
Feb 10, 2011 27.85 28.69 27.61 28.66 1,849,193 +0.67(+2.38%)
Feb 09, 2011 28.10 28.56 27.89 27.99 2,173,353 -0.05(-0.18%)
Feb 08, 2011 27.99 28.07 27.80 28.04 1,808,768 -0.11(-0.41%)
Feb 07, 2011 28.30 28.44 28.10 28.16 1,815,255 +0.02(+0.06%)
Feb 04, 2011 28.49 28.66 27.99 28.14 1,607,706 -0.19(-0.67%)
Feb 03, 2011 28.34 28.68 28.20 28.33 1,660,515 +0.04(+0.15%)
Feb 02, 2011 28.41 28.74 28.18 28.29 1,344,310 +0.12(+0.44%)
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.