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 (%)
May 31, 2013 26.01 26.06 25.76 25.78 1,960,072 -0.36(-1.38%)
May 30, 2013 26.09 26.20 25.92 26.14 1,133,997 +0.05(+0.20%)
May 29, 2013 25.87 26.19 25.79 26.09 1,444,838 +0.08(+0.30%)
May 28, 2013 25.75 26.12 25.72 26.01 3,723,925 +0.40(+1.55%)
May 24, 2013 25.42 25.70 25.39 25.62 683,669 -0.11(-0.44%)
May 23, 2013 25.43 25.89 25.31 25.73 1,620,586 -0.03(-0.13%)
May 22, 2013 25.98 26.21 25.70 25.76 2,109,704 -0.21(-0.80%)
May 21, 2013 26.00 26.22 25.83 25.97 1,303,001 -0.16(-0.59%)
May 20, 2013 25.95 26.21 25.90 26.13 871,355 +0.20(+0.76%)
May 17, 2013 25.40 26.11 25.33 25.93 1,314,052 +0.25(+0.97%)
May 16, 2013 25.41 26.00 25.41 25.68 1,257,145 +0.18(+0.71%)
May 15, 2013 25.47 25.67 25.41 25.50 1,374,971 -0.04(-0.17%)
May 13, 2013 25.87 25.99 25.43 25.54 884,797 -0.25(-0.97%)
May 10, 2013 25.64 25.86 25.41 25.79 1,075,032 -0.09(-0.33%)
May 09, 2013 26.33 26.36 25.81 25.88 1,030,958 -0.51(-1.93%)
May 08, 2013 26.25 26.57 26.19 26.39 974,744 +0.22(+0.82%)
May 07, 2013 25.85 26.29 25.85 26.17 1,026,078 +0.37(+1.44%)
May 06, 2013 25.45 25.90 25.28 25.80 1,324,775 +0.36(+1.42%)
May 03, 2013 25.61 25.53 25.35 25.44 1,381,001 -0.02(-0.07%)
May 02, 2013 25.24 25.61 25.03 25.45 1,043,189 +0.25(+0.99%)
May 01, 2013 25.57 25.61 25.03 25.20 939,619 -0.59(-2.27%)
Apr 30, 2013 25.64 25.85 25.25 25.79 1,360,475 +0.24(+0.94%)
Apr 29, 2013 25.45 25.71 25.24 25.55 865,409 +0.36(+1.44%)
Apr 26, 2013 25.07 25.21 25.01 25.19 1,590,069 +0.17(+0.69%)
Apr 25, 2013 24.88 25.44 24.85 25.02 2,847,452 +0.38(+1.54%)
Apr 24, 2013 24.54 24.71 23.90 24.64 1,700,344 +0.49(+2.03%)
Apr 23, 2013 24.30 24.40 23.84 24.15 1,295,817 -0.17(-0.71%)
Apr 22, 2013 24.24 24.39 23.90 24.32 1,071,516 +0.22(+0.93%)
Apr 19, 2013 24.13 24.25 23.94 24.09 1,297,959 -0.08(-0.32%)
Apr 18, 2013 24.32 24.72 23.90 24.17 1,512,184 +0.09(+0.39%)
Apr 17, 2013 24.48 24.58 23.75 24.08 2,962,516 -0.78(-3.12%)
Apr 16, 2013 24.63 24.95 24.33 24.85 1,538,588 +0.46(+1.87%)
Apr 15, 2013 25.33 25.39 24.37 24.40 2,174,510 -1.46(-5.66%)
Apr 12, 2013 26.10 26.18 25.59 25.86 868,306 -0.53(-1.99%)
Apr 11, 2013 26.73 26.88 26.25 26.39 1,314,988 -0.42(-1.57%)
Apr 10, 2013 26.28 26.81 26.14 26.81 1,654,420 +0.71(+2.74%)
Apr 09, 2013 25.45 26.20 25.23 26.09 1,233,379 +0.70(+2.75%)
Apr 08, 2013 25.64 25.81 25.24 25.39 1,129,555 -0.30(-1.17%)
Apr 05, 2013 25.14 25.84 24.64 25.70 1,695,904 +0.17(+0.68%)
Apr 04, 2013 26.16 26.18 25.31 25.52 1,525,759 -0.70(-2.66%)
Apr 03, 2013 27.10 27.18 26.16 26.22 862,061 -0.86(-3.18%)
Apr 02, 2013 26.95 27.20 26.94 27.08 927,615 +0.19(+0.70%)
Apr 01, 2013 26.72 27.05 26.71 26.89 662,716 +0.20(+0.74%)
Mar 28, 2013 26.68 27.10 26.60 26.70 964,363 -0.05(-0.19%)
Mar 27, 2013 26.59 26.88 26.34 26.75 607,595 +0.01(+0.03%)
Mar 26, 2013 26.70 26.82 26.34 26.74 1,269,213 +0.23(+0.88%)
Mar 25, 2013 27.11 27.22 26.36 26.51 1,028,650 -0.37(-1.38%)
Mar 22, 2013 27.16 27.23 26.83 26.88 998,611 -0.20(-0.73%)
Mar 21, 2013 27.39 27.58 27.07 27.07 713,208 -0.34(-1.26%)
Mar 20, 2013 27.45 27.58 27.17 27.42 822,458 +0.32(+1.18%)
Mar 19, 2013 27.55 27.70 26.94 27.10 959,070 -0.49(-1.78%)
Mar 18, 2013 27.50 27.70 27.42 27.59 813,500 -0.22(-0.77%)
Mar 15, 2013 27.54 27.98 27.51 27.81 1,908,940 +0.28(+1.03%)
Mar 14, 2013 27.27 27.58 27.21 27.52 796,510 +0.27(+0.98%)
Mar 13, 2013 27.69 27.69 27.18 27.25 1,541,762 -0.52(-1.86%)
Mar 12, 2013 27.57 27.83 27.50 27.77 1,020,583 +0.28(+1.00%)
Mar 11, 2013 27.25 27.52 27.16 27.50 762,771 +0.17(+0.63%)
Mar 08, 2013 27.34 27.36 26.98 27.32 1,227,084 +0.20(+0.73%)
Mar 07, 2013 26.87 27.27 26.70 27.13 802,475 +0.40(+1.48%)
Mar 06, 2013 27.12 27.14 26.69 26.73 1,371,074 -0.19(-0.70%)
Mar 05, 2013 26.90 27.21 26.87 26.92 984,752 +0.22(+0.84%)
Mar 04, 2013 27.25 27.26 26.64 26.70 1,011,716 -0.75(-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.