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 (%)
May 31, 2012 25.62 26.00 25.30 25.82 1,943,062 +0.19(+0.74%)
May 30, 2012 25.89 25.97 25.46 25.63 1,117,077 -0.94(-3.53%)
May 29, 2012 26.16 26.90 26.09 26.57 2,212,345 +0.73(+2.83%)
May 25, 2012 25.81 26.03 25.66 25.84 2,323,344 -0.15(-0.57%)
May 24, 2012 25.98 26.35 25.53 25.98 1,561,508 +0.07(+0.29%)
May 23, 2012 25.24 25.93 25.14 25.91 1,876,183 +0.34(+1.32%)
May 22, 2012 25.96 26.24 25.43 25.57 1,524,216 -0.39(-1.52%)
May 21, 2012 25.20 26.02 25.20 25.97 878,087 +0.59(+2.33%)
May 18, 2012 25.85 25.88 25.29 25.38 1,274,624 -0.12(-0.45%)
May 17, 2012 25.72 25.95 25.47 25.49 1,710,716 -0.16(-0.61%)
May 16, 2012 25.89 26.39 25.46 25.65 1,418,602 -0.25(-0.98%)
May 15, 2012 26.23 26.34 25.78 25.90 1,782,530 -0.39(-1.47%)
May 14, 2012 26.49 26.68 26.25 26.29 1,285,746 -0.78(-2.88%)
May 11, 2012 26.94 27.49 26.90 27.07 1,434,670 -0.01(-0.03%)
May 10, 2012 26.94 27.20 26.76 27.08 1,517,287 +0.37(+1.38%)
May 09, 2012 25.98 27.04 25.77 26.71 2,132,743 +0.24(+0.90%)
May 08, 2012 26.43 26.55 26.01 26.47 1,754,713 -0.14(-0.53%)
May 07, 2012 26.49 26.74 26.08 26.61 2,101,354 +0.03(+0.12%)
May 04, 2012 27.68 27.81 26.56 26.58 2,095,254 -1.61(-5.71%)
May 03, 2012 28.81 28.88 28.05 28.19 1,812,455 -0.65(-2.25%)
May 02, 2012 29.74 29.80 28.78 28.83 1,495,866 -1.29(-4.28%)
May 01, 2012 29.88 30.61 29.83 30.12 1,071,964 +0.34(+1.16%)
Apr 30, 2012 29.21 29.87 29.19 29.78 1,812,769 +0.32(+1.09%)
Apr 27, 2012 28.44 29.48 28.43 29.46 1,504,577 +1.09(+3.85%)
Apr 26, 2012 28.23 28.47 28.04 28.37 1,013,280 +0.12(+0.44%)
Apr 25, 2012 29.16 29.25 28.17 28.24 1,200,492 -0.10(-0.35%)
Apr 24, 2012 28.34 28.53 28.09 28.34 1,376,504 +0.01(+0.03%)
Apr 23, 2012 28.23 28.46 27.74 28.33 1,532,655 -0.32(-1.12%)
Apr 20, 2012 28.81 28.91 28.46 28.65 1,326,631 +0.14(+0.49%)
Apr 19, 2012 28.07 28.63 27.94 28.51 1,517,670 +0.41(+1.46%)
Apr 18, 2012 27.86 28.14 27.69 28.10 881,115 +0.22(+0.80%)
Apr 17, 2012 27.69 28.19 27.62 27.88 1,132,673 +0.60(+2.20%)
Apr 16, 2012 27.59 27.75 27.26 27.28 1,460,666 -0.26(-0.95%)
Apr 13, 2012 28.37 28.42 27.53 27.54 1,319,903 -0.85(-2.98%)
Apr 12, 2012 27.91 28.53 27.71 28.39 1,645,351 +0.68(+2.46%)
Apr 11, 2012 27.45 27.93 27.40 27.71 1,595,552 +0.42(+1.54%)
Apr 10, 2012 27.91 27.99 27.05 27.29 1,496,404 -0.65(-2.32%)
Apr 09, 2012 27.92 28.26 27.74 27.94 974,972 -0.42(-1.48%)
Apr 05, 2012 28.37 28.78 28.14 28.36 2,277,030 +0.15(+0.52%)
Apr 04, 2012 28.79 29.04 28.12 28.21 1,893,503 -1.28(-4.35%)
Apr 03, 2012 29.73 29.73 29.24 29.49 1,335,766 -0.30(-1.02%)
Apr 02, 2012 29.29 29.90 29.23 29.80 1,123,395 +0.27(+0.92%)
Mar 30, 2012 29.73 29.84 29.20 29.52 864,165 +0.04(+0.14%)
Mar 29, 2012 28.96 29.53 28.38 29.48 2,106,824 +0.38(+1.30%)
Mar 28, 2012 29.81 29.83 28.92 29.11 1,771,706 -0.78(-2.61%)
Mar 27, 2012 30.39 30.43 29.76 29.89 915,443 -0.40(-1.33%)
Mar 26, 2012 29.80 30.39 29.71 30.29 1,950,858 +0.84(+2.85%)
Mar 23, 2012 29.15 29.66 29.09 29.45 1,261,065 +0.24(+0.82%)
Mar 22, 2012 29.57 29.57 28.94 29.21 1,548,061 -0.62(-2.09%)
Mar 21, 2012 30.43 30.43 29.83 29.84 820,756 -0.29(-0.95%)
Mar 20, 2012 30.19 30.26 29.82 30.12 732,548 -0.53(-1.74%)
Mar 19, 2012 30.67 30.92 30.47 30.66 635,970 +0.01(+0.03%)
Mar 16, 2012 30.53 30.85 30.27 30.65 1,593,160 +0.21(+0.67%)
Mar 15, 2012 30.34 31.18 30.24 30.44 1,225,057 +0.07(+0.22%)
Mar 14, 2012 30.81 30.95 30.23 30.38 1,006,608 -0.41(-1.33%)
Mar 13, 2012 30.25 30.91 30.12 30.79 1,423,770 +0.40(+1.32%)
Mar 12, 2012 30.87 31.12 30.33 30.39 814,515 -0.60(-1.94%)
Mar 09, 2012 31.49 31.80 30.87 30.99 1,219,179 -0.37(-1.18%)
Mar 08, 2012 30.55 31.51 30.45 31.36 1,341,138 +1.20(+3.98%)
Mar 07, 2012 29.46 30.39 29.09 30.16 1,868,007 +0.76(+2.60%)
Mar 06, 2012 30.34 30.51 29.06 29.39 1,980,486 -1.62(-5.22%)
Mar 05, 2012 31.73 31.84 30.94 31.01 1,038,185 -0.85(-2.68%)
Mar 02, 2012 32.28 32.40 31.74 31.87 870,538 -0.62(-1.92%)
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.