Cenovus Energy Inc (NY: CVE )

16.93 +0.31 (+1.84%)
Streaming Delayed Price Updated: 11:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.94 22.60 21.75 22.21 1,363,782 +0.20(+0.90%)
Jun 29, 2010 22.82 22.82 21.85 22.01 1,375,771 -2.14(-8.84%)
Jun 25, 2010 24.15 24.35 23.48 24.15 1,170,671 +0.73(+3.13%)
Jun 24, 2010 23.88 24.06 23.31 23.42 920,429 -0.73(-3.03%)
Jun 23, 2010 24.17 24.28 23.78 24.15 1,063,506 -0.30(-1.23%)
Jun 22, 2010 25.16 25.68 24.36 24.45 1,295,756 -0.66(-2.64%)
Jun 21, 2010 25.57 25.84 25.05 25.11 1,278,860 -0.22(-0.88%)
Jun 18, 2010 25.34 25.41 25.20 25.34 4,271,554 +0.16(+0.65%)
Jun 17, 2010 25.19 25.47 24.72 25.17 2,499,384 -0.01(-0.03%)
Jun 16, 2010 24.88 25.32 24.68 25.18 1,654,360 +0.03(+0.14%)
Jun 15, 2010 24.99 25.30 24.86 25.15 2,223,470 +0.40(+1.60%)
Jun 14, 2010 25.15 25.60 24.62 24.75 1,191,701 -0.04(-0.17%)
Jun 11, 2010 24.04 25.02 23.94 24.79 1,226,205 -0.01(-0.03%)
Jun 10, 2010 24.07 24.81 24.03 24.80 2,196,982 +1.21(+5.11%)
Jun 09, 2010 23.38 23.94 23.25 23.60 1,408,286 +0.54(+2.35%)
Jun 08, 2010 22.92 23.14 22.13 23.05 1,223,381 +0.44(+1.94%)
Jun 07, 2010 23.20 23.57 22.59 22.61 1,256,343 -0.61(-2.63%)
Jun 04, 2010 23.23 24.17 23.06 23.23 1,432,188 -1.28(-5.24%)
Jun 03, 2010 24.39 24.60 23.79 24.51 1,055,026 +0.40(+1.64%)
Jun 02, 2010 23.49 24.13 23.29 24.11 1,606,761 +1.04(+4.52%)
Jun 01, 2010 23.29 24.33 23.04 23.07 232 -0.13(-0.56%)
May 28, 2010 23.20 23.55 22.82 23.20 1,646,449 +0.38(+1.66%)
May 27, 2010 21.66 22.88 21.57 22.82 2,100,007 +1.74(+8.25%)
May 26, 2010 21.30 21.60 21.02 21.08 232 +0.03(+0.12%)
May 25, 2010 20.73 21.11 20.56 21.06 3,762,215 -0.47(-2.20%)
May 24, 2010 21.75 22.06 21.53 21.53 471,257 -0.42(-1.92%)
May 21, 2010 21.00 22.10 20.90 21.95 1,561,110 +0.49(+2.29%)
May 20, 2010 21.65 21.95 21.12 21.46 1,600,848 -1.06(-4.70%)
May 19, 2010 21.88 22.58 21.53 22.52 1,366,148 +0.20(+0.89%)
May 18, 2010 22.91 23.14 22.11 22.32 1,224,989 +0.01(+0.04%)
May 17, 2010 22.58 22.92 21.50 22.31 1,191,942 -0.24(-1.07%)
May 14, 2010 22.55 23.59 22.42 22.55 1,619,988 -1.33(-5.59%)
May 13, 2010 24.43 24.47 23.71 23.89 1,276,761 -0.53(-2.19%)
May 12, 2010 24.32 24.82 24.11 24.42 982,760 +0.29(+1.21%)
May 11, 2010 24.37 24.64 24.13 24.13 581,286 +0.07(+0.29%)
May 10, 2010 23.75 24.11 23.60 24.06 1,004,737 +1.46(+6.44%)
May 07, 2010 22.84 23.15 21.99 22.61 1,646,171 -0.24(-1.06%)
May 06, 2010 22.18 23.54 20.89 22.85 232 -0.15(-0.66%)
May 05, 2010 23.23 24.15 22.87 23.00 1,683,152 -1.14(-4.73%)
May 04, 2010 24.88 24.88 23.88 24.14 1,436,064 -1.03(-4.11%)
May 03, 2010 25.73 25.92 25.09 25.17 1,794,796 -0.06(-0.24%)
Apr 30, 2010 25.61 25.82 24.71 25.23 2,039,549 -0.46(-1.78%)
Apr 29, 2010 24.84 26.08 24.82 25.69 1,139,296 +1.22(+5.00%)
Apr 28, 2010 24.66 24.88 24.11 24.47 734,817 -0.11(-0.46%)
Apr 27, 2010 25.21 25.42 24.51 24.58 1,437,409 -0.81(-3.19%)
Apr 26, 2010 25.15 25.78 24.80 25.39 1,031,674 +0.11(+0.44%)
Apr 23, 2010 24.35 25.33 24.22 25.28 885,544 +0.86(+3.53%)
Apr 22, 2010 24.51 24.75 23.70 24.41 983,524 -0.56(-2.24%)
Apr 21, 2010 25.03 25.24 24.06 24.97 1,769,862 -0.04(-0.17%)
Apr 20, 2010 24.86 25.52 24.72 25.02 170,922 +0.70(+2.87%)
Apr 19, 2010 24.30 25.02 23.69 24.32 713,688 -0.49(-1.98%)
Apr 16, 2010 25.62 25.65 24.78 24.81 789,829 -1.02(-3.97%)
Apr 15, 2010 25.79 26.40 25.70 25.84 564,294 -0.14(-0.53%)
Apr 14, 2010 25.82 26.12 25.78 25.97 823,530 +0.22(+0.87%)
Apr 13, 2010 25.10 26.05 24.52 25.75 958,549 +0.64(+2.54%)
Apr 12, 2010 24.35 25.65 24.35 25.11 577,429 +0.23(+0.93%)
Apr 09, 2010 24.41 25.23 24.26 24.88 703,537 +0.40(+1.62%)
Apr 08, 2010 23.45 24.78 23.31 24.48 855,012 +0.74(+3.12%)
Apr 07, 2010 24.41 24.46 23.62 23.74 838,120 -0.78(-3.20%)
Apr 06, 2010 24.43 24.81 24.25 24.53 785,388 -0.09(-0.38%)
Apr 05, 2010 24.41 24.72 24.35 24.62 664,811 +0.64(+2.66%)
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.