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, 2013 24.79 24.84 24.56 24.58 2,056,099 -0.34(-1.38%)
May 30, 2013 24.87 24.97 24.71 24.92 1,189,553 +0.05(+0.20%)
May 29, 2013 24.66 24.96 24.59 24.87 1,515,623 +0.07(+0.30%)
May 28, 2013 24.55 24.90 24.52 24.80 3,906,366 +0.38(+1.55%)
May 24, 2013 24.23 24.50 24.21 24.42 717,163 -0.11(-0.44%)
May 23, 2013 24.24 24.68 24.13 24.53 1,699,981 -0.03(-0.13%)
May 22, 2013 24.77 24.99 24.50 24.56 2,213,061 -0.20(-0.80%)
May 21, 2013 24.78 25.00 24.63 24.76 1,366,837 -0.15(-0.59%)
May 20, 2013 24.73 24.99 24.69 24.91 914,044 +0.19(+0.76%)
May 17, 2013 24.22 24.89 24.15 24.72 1,378,429 +0.24(+0.97%)
May 16, 2013 24.22 24.78 24.22 24.48 1,318,734 +0.17(+0.71%)
May 15, 2013 24.28 24.47 24.22 24.31 1,442,333 -0.04(-0.17%)
May 13, 2013 24.66 24.77 24.24 24.35 928,145 -0.24(-0.97%)
May 10, 2013 24.45 24.65 24.22 24.59 1,127,699 -0.08(-0.33%)
May 09, 2013 25.10 25.13 24.60 24.67 1,081,466 -0.48(-1.93%)
May 08, 2013 25.02 25.33 24.96 25.15 1,022,498 +0.21(+0.82%)
May 07, 2013 24.64 25.06 24.64 24.95 1,076,348 +0.35(+1.44%)
May 06, 2013 24.26 24.69 24.10 24.59 1,389,677 +0.34(+1.42%)
May 03, 2013 24.41 24.34 24.17 24.25 1,448,658 -0.02(-0.07%)
May 02, 2013 24.06 24.41 23.86 24.27 1,094,296 +0.24(+0.99%)
May 01, 2013 24.37 24.41 23.86 24.03 985,652 -0.56(-2.27%)
Apr 30, 2013 24.44 24.64 24.07 24.59 1,427,127 +0.23(+0.94%)
Apr 29, 2013 24.26 24.51 24.06 24.36 907,807 +0.34(+1.44%)
Apr 26, 2013 23.90 24.04 23.84 24.01 1,667,968 +0.16(+0.69%)
Apr 25, 2013 23.72 24.25 23.69 23.85 2,986,953 +0.36(+1.54%)
Apr 24, 2013 23.40 23.56 22.79 23.49 1,783,646 +0.47(+2.03%)
Apr 23, 2013 23.17 23.26 22.72 23.02 1,359,302 -0.16(-0.71%)
Apr 22, 2013 23.11 23.25 22.79 23.18 1,124,011 +0.21(+0.93%)
Apr 19, 2013 23.00 23.12 22.82 22.97 1,361,548 -0.07(-0.32%)
Apr 18, 2013 23.18 23.57 22.79 23.04 1,586,268 +0.09(+0.39%)
Apr 17, 2013 23.34 23.44 22.64 22.95 3,107,654 -0.74(-3.12%)
Apr 16, 2013 23.48 23.78 23.19 23.69 1,613,966 +0.44(+1.87%)
Apr 15, 2013 24.15 24.20 23.23 23.26 2,281,043 -1.40(-5.66%)
Apr 12, 2013 24.88 24.96 24.40 24.65 910,845 -0.50(-1.99%)
Apr 11, 2013 25.48 25.62 25.02 25.15 1,379,412 -0.40(-1.57%)
Apr 10, 2013 25.05 25.56 24.92 25.56 1,735,473 +0.68(+2.74%)
Apr 09, 2013 24.26 24.98 24.05 24.87 1,293,804 +0.67(+2.75%)
Apr 08, 2013 24.44 24.60 24.06 24.21 1,184,894 -0.29(-1.17%)
Apr 05, 2013 23.96 24.64 23.49 24.50 1,778,989 +0.16(+0.67%)
Apr 04, 2013 24.94 24.96 24.13 24.33 1,600,508 -0.67(-2.66%)
Apr 03, 2013 25.83 25.91 24.94 25.00 904,295 -0.82(-3.18%)
Apr 02, 2013 25.69 25.93 25.69 25.82 973,061 +0.18(+0.70%)
Apr 01, 2013 25.47 25.79 25.46 25.64 695,184 +0.19(+0.74%)
Mar 28, 2013 25.43 25.83 25.36 25.45 1,011,609 -0.05(-0.19%)
Mar 27, 2013 25.35 25.62 25.11 25.50 637,362 +0.01(+0.03%)
Mar 26, 2013 25.46 25.57 25.11 25.49 1,331,394 +0.22(+0.88%)
Mar 25, 2013 25.84 25.95 25.13 25.27 1,079,045 -0.35(-1.38%)
Mar 22, 2013 25.89 25.96 25.58 25.62 1,047,534 -0.19(-0.73%)
Mar 21, 2013 26.11 26.29 25.81 25.81 748,149 -0.33(-1.26%)
Mar 20, 2013 26.17 26.29 25.90 26.14 862,751 +0.30(+1.18%)
Mar 19, 2013 26.26 26.41 25.68 25.83 1,006,056 -0.47(-1.78%)
Mar 18, 2013 26.22 26.41 26.14 26.30 853,355 -0.21(-0.77%)
Mar 15, 2013 26.25 26.67 26.23 26.51 2,002,462 +0.27(+1.03%)
Mar 14, 2013 26.00 26.29 25.94 26.24 835,532 +0.25(+0.98%)
Mar 13, 2013 26.40 26.40 25.91 25.98 1,617,295 -0.49(-1.86%)
Mar 12, 2013 26.29 26.53 26.21 26.47 1,070,583 +0.26(+1.00%)
Mar 11, 2013 25.98 26.23 25.89 26.21 800,140 +0.16(+0.63%)
Mar 08, 2013 26.06 26.08 25.72 26.05 1,287,200 +0.19(+0.73%)
Mar 07, 2013 25.61 26.00 25.45 25.86 841,790 +0.38(+1.48%)
Mar 06, 2013 25.85 25.88 25.44 25.48 1,438,245 -0.18(-0.70%)
Mar 05, 2013 25.65 25.94 25.61 25.66 1,032,996 +0.21(+0.84%)
Mar 04, 2013 25.97 25.99 25.40 25.45 1,061,281 -0.71(-2.73%)
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.