Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.95 22.60 21.76 22.22 1,363,400 +0.20(+0.90%)
Jun 29, 2010 22.83 22.83 21.85 22.02 1,375,386 -2.14(-8.84%)
Jun 25, 2010 24.15 24.36 23.48 24.15 1,170,343 +0.73(+3.13%)
Jun 24, 2010 23.89 24.07 23.32 23.42 920,171 -0.73(-3.03%)
Jun 23, 2010 24.18 24.28 23.78 24.15 1,063,208 -0.30(-1.23%)
Jun 22, 2010 25.17 25.69 24.37 24.46 1,295,393 -0.66(-2.64%)
Jun 21, 2010 25.58 25.84 25.06 25.12 1,278,502 -0.22(-0.88%)
Jun 18, 2010 25.34 25.42 25.20 25.34 4,270,357 +0.16(+0.65%)
Jun 17, 2010 25.20 25.48 24.72 25.18 2,498,683 -0.01(-0.03%)
Jun 16, 2010 24.89 25.33 24.69 25.19 1,653,897 +0.03(+0.14%)
Jun 15, 2010 25.00 25.31 24.87 25.15 2,222,847 +0.40(+1.60%)
Jun 14, 2010 25.16 25.61 24.63 24.76 1,191,367 -0.04(-0.17%)
Jun 11, 2010 24.04 25.02 23.95 24.80 1,225,861 -0.01(-0.03%)
Jun 10, 2010 24.08 24.82 24.03 24.81 2,196,366 +1.21(+5.11%)
Jun 09, 2010 23.39 23.95 23.26 23.60 1,407,892 +0.54(+2.35%)
Jun 08, 2010 22.92 23.15 22.14 23.06 1,223,038 +0.44(+1.94%)
Jun 07, 2010 23.21 23.58 22.60 22.62 1,255,991 -0.61(-2.63%)
Jun 04, 2010 23.23 24.18 23.07 23.23 1,431,786 -1.28(-5.24%)
Jun 03, 2010 24.40 24.61 23.80 24.52 1,054,730 +0.40(+1.64%)
Jun 02, 2010 23.50 24.14 23.30 24.12 1,606,311 +1.04(+4.52%)
Jun 01, 2010 23.29 24.33 23.05 23.08 232 -0.13(-0.56%)
May 28, 2010 23.21 23.56 22.83 23.21 1,645,987 +0.38(+1.66%)
May 27, 2010 21.66 22.89 21.58 22.83 2,099,418 +1.74(+8.25%)
May 26, 2010 21.30 21.60 21.03 21.09 232 +0.03(+0.12%)
May 25, 2010 20.73 21.11 20.57 21.06 3,761,160 -0.47(-2.20%)
May 24, 2010 21.76 22.07 21.54 21.54 471,125 -0.42(-1.92%)
May 21, 2010 21.00 22.10 20.91 21.96 1,560,673 +0.49(+2.29%)
May 20, 2010 21.66 21.96 21.13 21.47 1,600,399 -1.06(-4.70%)
May 19, 2010 21.89 22.59 21.54 22.53 1,365,766 +0.20(+0.89%)
May 18, 2010 22.91 23.15 22.12 22.33 1,224,646 +0.01(+0.04%)
May 17, 2010 22.59 22.93 21.51 22.32 1,191,608 -0.24(-1.07%)
May 14, 2010 22.56 23.59 22.43 22.56 1,619,534 -1.34(-5.59%)
May 13, 2010 24.44 24.47 23.71 23.90 1,276,403 -0.53(-2.19%)
May 12, 2010 24.33 24.83 24.12 24.43 982,485 +0.29(+1.21%)
May 11, 2010 24.38 24.64 24.14 24.14 581,123 +0.07(+0.29%)
May 10, 2010 23.76 24.12 23.60 24.07 1,004,456 +1.46(+6.44%)
May 07, 2010 22.84 23.15 22.00 22.61 1,645,710 -0.24(-1.06%)
May 06, 2010 22.18 23.55 20.90 22.85 232 -0.15(-0.66%)
May 05, 2010 23.23 24.15 22.87 23.00 1,682,681 -1.14(-4.73%)
May 04, 2010 24.89 24.89 23.89 24.15 1,435,661 -1.03(-4.11%)
May 03, 2010 25.74 25.93 25.10 25.18 1,794,293 -0.06(-0.24%)
Apr 30, 2010 25.62 25.83 24.71 25.24 2,038,978 -0.46(-1.78%)
Apr 29, 2010 24.85 26.09 24.83 25.70 1,138,977 +1.22(+5.00%)
Apr 28, 2010 24.67 24.89 24.12 24.47 734,611 -0.11(-0.46%)
Apr 27, 2010 25.21 25.43 24.52 24.58 1,437,006 -0.81(-3.19%)
Apr 26, 2010 25.16 25.79 24.81 25.39 1,031,385 +0.11(+0.44%)
Apr 23, 2010 24.35 25.33 24.22 25.28 885,295 +0.86(+3.53%)
Apr 22, 2010 24.52 24.76 23.71 24.42 983,249 -0.56(-2.24%)
Apr 21, 2010 25.04 25.25 24.07 24.98 1,769,366 -0.04(-0.17%)
Apr 20, 2010 24.87 25.53 24.72 25.02 170,874 +0.70(+2.87%)
Apr 19, 2010 24.31 25.02 23.70 24.33 713,488 -0.49(-1.98%)
Apr 16, 2010 25.63 25.65 24.78 24.82 789,608 -1.03(-3.97%)
Apr 15, 2010 25.80 26.41 25.70 25.84 564,136 -0.14(-0.53%)
Apr 14, 2010 25.83 26.13 25.79 25.98 823,299 +0.22(+0.87%)
Apr 13, 2010 25.11 26.06 24.52 25.76 958,280 +0.64(+2.54%)
Apr 12, 2010 24.35 25.66 24.35 25.12 577,267 +0.23(+0.93%)
Apr 09, 2010 24.42 25.24 24.27 24.89 703,340 +0.40(+1.62%)
Apr 08, 2010 23.46 24.78 23.32 24.49 854,772 +0.74(+3.12%)
Apr 07, 2010 24.42 24.46 23.63 23.75 837,885 -0.78(-3.20%)
Apr 06, 2010 24.44 24.82 24.26 24.53 785,168 -0.09(-0.38%)
Apr 05, 2010 24.41 24.72 24.36 24.63 664,625 +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.