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 (%)
Sep 30, 2011 25.66 26.14 25.19 25.23 2,093,024 -1.03(-3.94%)
Sep 29, 2011 26.32 26.47 25.56 26.26 1,461,052 +0.74(+2.90%)
Sep 28, 2011 26.32 26.58 25.45 25.52 1,796,657 -0.72(-2.75%)
Sep 27, 2011 26.37 27.80 26.05 26.25 2,804,988 +0.67(+2.60%)
Sep 26, 2011 25.09 25.66 24.23 25.58 1,539,507 +0.67(+2.67%)
Sep 23, 2011 24.08 25.15 23.99 24.92 2,281,526 +0.47(+1.92%)
Sep 22, 2011 24.42 24.57 23.84 24.45 3,290,865 -1.27(-4.95%)
Sep 21, 2011 26.89 27.17 25.71 25.72 1,231,702 -1.27(-4.69%)
Sep 20, 2011 27.31 27.95 26.96 26.99 1,014,441 -0.26(-0.96%)
Sep 19, 2011 26.81 27.50 26.36 27.25 1,416,162 -0.40(-1.46%)
Sep 16, 2011 28.42 28.69 27.47 27.65 1,348,126 -0.77(-2.72%)
Sep 15, 2011 28.04 28.60 27.74 28.42 1,664,659 +1.10(+4.03%)
Sep 14, 2011 26.54 27.77 26.48 27.32 2,108,311 +0.80(+3.00%)
Sep 13, 2011 26.30 26.62 25.95 26.53 1,575,843 +0.38(+1.45%)
Sep 12, 2011 25.86 26.40 25.60 26.15 2,293,027 -0.11(-0.41%)
Sep 09, 2011 27.62 27.70 26.15 26.25 3,272,536 -1.92(-6.82%)
Sep 08, 2011 28.35 28.58 27.96 28.18 1,725,902 -0.39(-1.35%)
Sep 07, 2011 28.63 28.70 28.29 28.56 1,663,680 +0.33(+1.16%)
Sep 06, 2011 27.36 28.25 26.81 28.23 1,579,375 -0.36(-1.26%)
Sep 02, 2011 28.60 29.06 28.16 28.60 1,404,306 -0.85(-2.87%)
Sep 01, 2011 29.81 30.75 29.39 29.44 2,374,633 -0.20(-0.67%)
Aug 31, 2011 29.19 29.76 29.14 29.64 1,191,194 +0.58(+1.98%)
Aug 30, 2011 28.26 29.34 28.01 29.06 1,443,012 +0.63(+2.22%)
Aug 29, 2011 28.16 28.49 27.91 28.43 1,550,362 +0.86(+3.13%)
Aug 26, 2011 27.35 27.64 26.70 27.57 1,828,476 -0.03(-0.12%)
Aug 25, 2011 28.61 28.61 27.26 27.60 1,484,934 -0.71(-2.50%)
Aug 24, 2011 28.56 29.03 27.99 28.31 1,517,036 -0.37(-1.29%)
Aug 23, 2011 27.65 28.70 27.22 28.68 2,661,974 +1.53(+5.63%)
Aug 22, 2011 27.52 27.69 26.62 27.15 2,549,779 +0.44(+1.66%)
Aug 19, 2011 26.69 27.80 26.60 26.71 2,497,294 -0.62(-2.28%)
Aug 18, 2011 28.59 28.59 26.94 27.33 3,023,141 -2.36(-7.94%)
Aug 17, 2011 29.95 30.43 29.52 29.69 1,453,719 +0.01(+0.03%)
Aug 16, 2011 29.63 29.84 29.25 29.68 1,512,386 -0.46(-1.53%)
Aug 15, 2011 29.66 30.28 29.30 30.14 1,724,981 +1.00(+3.44%)
Aug 12, 2011 29.84 29.94 28.82 29.14 2,209,368 -0.16(-0.56%)
Aug 11, 2011 27.44 29.55 26.76 29.30 3,138,979 +1.70(+6.16%)
Aug 10, 2011 27.59 28.96 26.68 27.60 4,500,151 -0.48(-1.70%)
Aug 09, 2011 27.11 28.10 25.91 28.08 5,187,775 +1.66(+6.28%)
Aug 08, 2011 27.11 27.73 26.09 26.42 4,061,409 -2.05(-7.19%)
Aug 05, 2011 29.48 29.63 26.96 28.46 3,873,363 -0.66(-2.26%)
Aug 04, 2011 30.43 30.44 28.65 29.12 3,250,148 -1.73(-5.59%)
Aug 03, 2011 30.94 31.36 30.00 30.85 2,958,203 -0.07(-0.21%)
Aug 02, 2011 31.50 31.76 30.87 30.91 1,565,654 -0.86(-2.71%)
Aug 01, 2011 32.25 32.51 31.36 31.78 892,760 +0.27(+0.86%)
Jul 29, 2011 31.63 31.82 31.14 31.50 1,529,052 -0.39(-1.24%)
Jul 28, 2011 31.59 32.58 31.28 31.90 1,435,119 +0.21(+0.65%)
Jul 27, 2011 32.28 32.51 31.54 31.69 1,922,818 -0.66(-2.03%)
Jul 26, 2011 33.35 33.36 32.16 32.35 2,435,506 -0.68(-2.06%)
Jul 25, 2011 32.86 33.29 32.54 33.03 1,674,432 +0.00(+0.00%)
Jul 22, 2011 32.74 33.07 32.74 33.03 1,167,186 +0.29(+0.88%)
Jul 21, 2011 32.41 32.83 32.11 32.74 1,525,106 +0.58(+1.81%)
Jul 20, 2011 32.43 32.68 31.92 32.16 1,543,027 -0.12(-0.38%)
Jul 19, 2011 32.01 32.67 31.94 32.28 1,379,784 +0.66(+2.08%)
Jul 18, 2011 31.70 31.70 31.08 31.63 1,455,669 -0.30(-0.95%)
Jul 15, 2011 31.39 32.10 31.25 31.93 1,794,988 +0.82(+2.64%)
Jul 14, 2011 31.33 31.60 30.74 31.11 2,394,140 +0.08(+0.26%)
Jul 13, 2011 30.32 31.48 30.29 31.03 1,813,095 +0.88(+2.92%)
Jul 12, 2011 29.98 30.56 29.89 30.15 2,139,132 -0.09(-0.30%)
Jul 11, 2011 30.81 31.01 30.07 30.24 1,891,397 -1.04(-3.31%)
Jul 08, 2011 30.90 31.32 30.86 31.27 1,831,779 -0.04(-0.13%)
Jul 07, 2011 30.86 31.67 30.67 31.32 1,967,048 +1.03(+3.39%)
Jul 06, 2011 30.95 30.99 30.14 30.29 1,452,279 -0.88(-2.82%)
Jul 05, 2011 31.32 31.86 31.11 31.17 1,963,793 +0.19(+0.61%)
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.