Cenovus Energy Inc (NY: CVE )

18.83 +1.03 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.41 28.97 28.32 28.52 1,170,947 +0.54(+1.93%)
Jun 26, 2013 27.94 28.06 27.64 27.98 694,891 +0.15(+0.54%)
Jun 25, 2013 27.95 28.12 27.56 27.83 1,177,587 +0.09(+0.32%)
Jun 24, 2013 27.80 28.11 27.41 27.74 1,860,512 -0.57(-2.01%)
Jun 21, 2013 28.60 28.81 28.20 28.31 1,291,584 -0.47(-1.63%)
Jun 20, 2013 28.91 29.02 28.62 28.78 1,863,803 -0.66(-2.24%)
Jun 19, 2013 29.85 29.89 29.26 29.44 777,292 -0.43(-1.44%)
Jun 18, 2013 29.48 29.92 29.45 29.87 1,098,799 +0.39(+1.32%)
Jun 17, 2013 29.25 29.69 29.21 29.48 805,660 +0.40(+1.38%)
Jun 14, 2013 29.34 29.34 28.88 29.08 1,479,787 -0.21(-0.72%)
Jun 13, 2013 28.79 29.37 28.55 29.29 1,054,885 +0.50(+1.74%)
Jun 12, 2013 29.47 29.55 28.74 28.79 1,192,346 -0.66(-2.24%)
Jun 11, 2013 29.55 29.77 29.21 29.45 1,649,027 -0.49(-1.64%)
Jun 10, 2013 29.92 30.16 29.66 29.94 866,725 -0.03(-0.10%)
Jun 07, 2013 30.08 30.30 29.78 29.97 1,196,761 -0.09(-0.30%)
Jun 06, 2013 30.08 30.24 29.75 30.06 940,594 +0.02(+0.07%)
Jun 05, 2013 30.22 30.22 29.70 30.04 1,459,250 -0.25(-0.83%)
Jun 04, 2013 30.12 30.42 30.02 30.29 1,134,718 +0.11(+0.36%)
Jun 03, 2013 30.00 30.19 29.89 30.18 1,006,923 +0.25(+0.84%)
May 31, 2013 30.19 30.25 29.91 29.93 1,688,427 -0.42(-1.38%)
May 30, 2013 30.29 30.41 30.09 30.35 976,837 +0.06(+0.20%)
May 29, 2013 30.03 30.40 29.94 30.29 1,244,599 +0.09(+0.30%)
May 28, 2013 29.89 30.32 29.86 30.20 3,207,828 +0.46(+1.55%)
May 24, 2013 29.51 29.83 29.48 29.74 588,920 -0.13(-0.44%)
May 23, 2013 29.52 30.06 29.38 29.87 1,395,990 -0.04(-0.13%)
May 22, 2013 30.16 30.43 29.83 29.91 1,817,321 -0.24(-0.80%)
May 21, 2013 30.18 30.44 29.99 30.15 1,122,419 -0.18(-0.59%)
May 20, 2013 30.12 30.43 30.07 30.33 750,595 +0.23(+0.76%)
May 17, 2013 29.49 30.31 29.41 30.10 1,131,938 +0.29(+0.97%)
May 16, 2013 29.50 30.18 29.50 29.81 1,082,918 +0.21(+0.71%)
May 15, 2013 29.57 29.80 29.50 29.60 1,184,415 -0.05(-0.17%)
May 13, 2013 30.03 30.17 29.52 29.65 762,174 -0.29(-0.97%)
May 10, 2013 29.77 30.02 29.50 29.94 926,044 -0.10(-0.33%)
May 09, 2013 30.57 30.60 29.96 30.04 888,078 -0.59(-1.93%)
May 08, 2013 30.47 30.85 30.40 30.63 839,655 +0.25(+0.82%)
May 07, 2013 30.01 30.52 30.01 30.38 883,875 +0.43(+1.44%)
May 06, 2013 29.54 30.07 29.35 29.95 1,141,175 +0.42(+1.42%)
May 03, 2013 29.73 29.64 29.43 29.53 1,189,609 -0.02(-0.07%)
May 02, 2013 29.30 29.73 29.06 29.55 898,614 +0.29(+0.99%)
May 01, 2013 29.68 29.73 29.06 29.26 809,398 -0.68(-2.27%)
Apr 30, 2013 29.76 30.01 29.31 29.94 1,171,928 +0.28(+0.94%)
Apr 29, 2013 29.54 29.85 29.30 29.66 745,473 +0.42(+1.44%)
Apr 26, 2013 29.10 29.27 29.03 29.24 1,369,702 +0.20(+0.69%)
Apr 25, 2013 28.88 29.53 28.85 29.04 2,452,825 +0.44(+1.54%)
Apr 24, 2013 28.49 28.69 27.75 28.60 1,464,694 +0.57(+2.03%)
Apr 23, 2013 28.21 28.32 27.67 28.03 1,116,231 -0.20(-0.71%)
Apr 22, 2013 28.14 28.31 27.75 28.23 923,015 +0.26(+0.93%)
Apr 19, 2013 28.01 28.15 27.79 27.97 1,118,076 -0.09(-0.32%)
Apr 18, 2013 28.23 28.70 27.75 28.06 1,302,611 +0.11(+0.39%)
Apr 17, 2013 28.42 28.54 27.57 27.95 2,551,942 -0.90(-3.12%)
Apr 16, 2013 28.59 28.96 28.24 28.85 1,325,356 +0.53(+1.87%)
Apr 15, 2013 29.41 29.47 28.29 28.32 1,873,146 -1.70(-5.66%)
Apr 12, 2013 30.30 30.39 29.71 30.02 747,968 -0.61(-1.99%)
Apr 11, 2013 31.03 31.20 30.47 30.63 1,132,745 -0.49(-1.57%)
Apr 10, 2013 30.51 31.12 30.35 31.12 1,425,135 +0.83(+2.74%)
Apr 09, 2013 29.54 30.42 29.29 30.29 1,062,446 +0.81(+2.75%)
Apr 08, 2013 29.76 29.96 29.30 29.48 973,011 -0.35(-1.17%)
Apr 05, 2013 29.18 30.00 28.61 29.83 1,460,870 +0.20(+0.67%)
Apr 04, 2013 30.37 30.39 29.38 29.63 1,314,305 -0.81(-2.66%)
Apr 03, 2013 31.46 31.55 30.37 30.44 742,589 -1.00(-3.18%)
Apr 02, 2013 31.29 31.58 31.28 31.44 799,058 +0.22(+0.70%)
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.