Cenovus Energy Inc (NY: CVE )

18.96 +0.38 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.84 23.99 23.30 23.63 907,091 +0.14(+0.59%)
Sep 29, 2010 22.92 23.52 22.87 23.49 715,865 +0.49(+2.14%)
Sep 28, 2010 22.94 23.26 22.66 22.99 1,224,326 -0.20(-0.85%)
Sep 27, 2010 22.98 23.40 22.92 23.19 712,143 +0.22(+0.97%)
Sep 24, 2010 22.68 23.04 22.67 22.97 817,348 +0.57(+2.53%)
Sep 23, 2010 21.98 22.48 21.89 22.40 894,172 +0.12(+0.52%)
Sep 22, 2010 22.37 22.63 21.93 22.29 619,807 -0.05(-0.22%)
Sep 21, 2010 22.83 22.83 22.20 22.34 1,266,505 -0.35(-1.56%)
Sep 20, 2010 22.13 22.95 22.08 22.69 833,393 +0.51(+2.30%)
Sep 17, 2010 22.18 22.48 21.95 22.18 518,617 -0.36(-1.60%)
Sep 15, 2010 22.57 22.75 22.34 22.54 683,332 -0.19(-0.83%)
Sep 14, 2010 22.57 22.79 22.32 22.73 913,157 +0.03(+0.14%)
Sep 13, 2010 23.02 23.07 22.49 22.70 919,572 -0.10(-0.43%)
Sep 10, 2010 22.98 22.99 22.39 22.80 1,583,401 -0.25(-1.10%)
Sep 09, 2010 23.38 23.40 22.70 23.05 1,436,780 +0.02(+0.07%)
Sep 08, 2010 22.78 23.44 22.75 23.03 1,389,163 +0.31(+1.37%)
Sep 07, 2010 23.07 23.19 22.58 22.72 948,769 -0.44(-1.88%)
Sep 03, 2010 23.50 23.81 23.09 23.16 891,662 -0.01(-0.04%)
Sep 02, 2010 22.92 23.18 22.85 23.17 224 +0.09(+0.39%)
Sep 01, 2010 22.38 23.12 22.38 23.08 1,754,730 +1.11(+5.05%)
Aug 31, 2010 21.96 22.14 21.61 21.97 974 +0.07(+0.30%)
Aug 30, 2010 21.59 22.14 21.59 21.90 1,743,193 +0.21(+0.95%)
Aug 27, 2010 21.10 21.79 20.86 21.70 1,098,177 +0.85(+4.06%)
Aug 26, 2010 21.22 21.63 20.64 20.85 997,478 +0.00(+0.00%)
Aug 25, 2010 20.34 20.92 20.21 20.85 1,593,998 +0.32(+1.56%)
Aug 24, 2010 20.53 20.71 20.47 20.53 1,359,822 -0.29(-1.38%)
Aug 23, 2010 20.95 20.95 20.73 20.82 1,274,022 +0.03(+0.16%)
Aug 20, 2010 20.94 20.96 20.57 20.78 1,126,687 -0.27(-1.29%)
Aug 19, 2010 21.32 21.47 20.96 21.05 1,489,771 -0.42(-1.95%)
Aug 18, 2010 21.59 21.64 21.19 21.47 764,025 -0.05(-0.23%)
Aug 17, 2010 21.59 21.73 21.33 21.52 817,818 +0.25(+1.20%)
Aug 16, 2010 21.51 21.51 20.96 21.27 1,085,828 -0.16(-0.73%)
Aug 13, 2010 21.42 21.84 21.37 21.42 643,492 -0.17(-0.80%)
Aug 12, 2010 21.81 21.91 21.47 21.60 1,225,392 -0.53(-2.41%)
Aug 11, 2010 22.33 22.46 21.98 22.13 608 -0.68(-2.99%)
Aug 10, 2010 22.49 22.94 22.47 22.81 816,616 -0.12(-0.54%)
Aug 09, 2010 22.89 23.01 22.53 22.94 788,098 +0.16(+0.68%)
Aug 06, 2010 22.78 23.23 22.48 22.78 1,072,532 -0.67(-2.87%)
Aug 05, 2010 23.06 23.50 22.80 23.45 796,209 +0.39(+1.67%)
Aug 04, 2010 23.29 23.63 22.94 23.07 1,200,862 -0.22(-0.95%)
Aug 03, 2010 23.47 23.69 23.28 23.29 909,505 -0.46(-1.94%)
Aug 02, 2010 23.77 23.95 23.44 23.75 1,096,117 +0.59(+2.55%)
Jul 30, 2010 23.16 23.29 22.30 23.16 1,302,679 +0.50(+2.21%)
Jul 29, 2010 23.29 23.35 22.36 22.66 121 -1.04(-4.40%)
Jul 28, 2010 23.94 24.20 23.52 23.70 1,215,734 -0.42(-1.74%)
Jul 27, 2010 24.57 24.73 23.86 24.12 543,805 -0.38(-1.54%)
Jul 26, 2010 24.09 24.64 23.95 24.50 857,610 +0.57(+2.37%)
Jul 23, 2010 23.43 24.13 23.23 23.93 812,690 +0.44(+1.89%)
Jul 22, 2010 23.64 23.72 23.31 23.49 1,341,670 +0.29(+1.24%)
Jul 21, 2010 23.63 23.64 22.85 23.20 1,483,813 -0.12(-0.49%)
Jul 20, 2010 22.67 23.44 22.67 23.31 1,998,599 +0.26(+1.14%)
Jul 19, 2010 22.89 23.16 22.77 23.05 1,564,337 +0.30(+1.34%)
Jul 16, 2010 22.75 23.46 22.62 22.75 1,138,395 -0.88(-3.72%)
Jul 15, 2010 23.86 23.95 23.26 23.63 1,223,849 -0.31(-1.30%)
Jul 14, 2010 23.98 24.31 23.71 23.94 1,240,264 -0.21(-0.85%)
Jul 13, 2010 23.74 24.53 23.70 24.14 1,447,944 +0.79(+3.38%)
Jul 12, 2010 23.21 23.59 23.12 23.35 701,598 +0.07(+0.28%)
Jul 09, 2010 23.29 23.41 22.93 23.29 829,447 +0.49(+2.16%)
Jul 08, 2010 22.89 23.08 22.48 22.80 864,785 +0.44(+1.98%)
Jul 07, 2010 21.65 22.43 21.51 22.35 703,667 +0.88(+4.09%)
Jul 06, 2010 21.70 21.92 21.29 21.47 691,680 +0.29(+1.36%)
Jul 02, 2010 21.19 21.52 20.91 21.19 1,276,059 +0.16(+0.74%)
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.