Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 25.01 25.17 24.44 24.78 864,727 +0.15(+0.59%)
Sep 29, 2010 24.04 24.67 23.99 24.64 682,432 +0.52(+2.14%)
Sep 28, 2010 24.06 24.40 23.77 24.12 1,167,146 -0.21(-0.85%)
Sep 27, 2010 24.10 24.54 24.04 24.33 678,884 +0.23(+0.97%)
Sep 24, 2010 23.79 24.17 23.78 24.09 779,175 +0.59(+2.53%)
Sep 23, 2010 23.06 23.59 22.97 23.50 852,411 +0.12(+0.52%)
Sep 22, 2010 23.46 23.74 23.01 23.38 590,860 -0.05(-0.22%)
Sep 21, 2010 23.95 23.95 23.29 23.43 1,207,354 -0.37(-1.56%)
Sep 20, 2010 23.21 24.08 23.16 23.80 794,471 +0.53(+2.30%)
Sep 17, 2010 23.27 23.59 23.03 23.27 494,396 -0.38(-1.60%)
Sep 15, 2010 23.67 23.86 23.44 23.65 651,418 -0.20(-0.83%)
Sep 14, 2010 23.67 23.90 23.41 23.84 870,509 +0.03(+0.14%)
Sep 13, 2010 24.15 24.20 23.59 23.81 876,625 -0.10(-0.43%)
Sep 10, 2010 24.10 24.12 23.48 23.91 1,509,451 -0.27(-1.10%)
Sep 09, 2010 24.52 24.54 23.81 24.18 1,369,678 +0.02(+0.07%)
Sep 08, 2010 23.90 24.58 23.87 24.16 1,324,285 +0.33(+1.37%)
Sep 07, 2010 24.20 24.33 23.69 23.84 904,458 -0.46(-1.88%)
Sep 03, 2010 24.65 24.98 24.22 24.29 850,018 -0.01(-0.04%)
Sep 02, 2010 24.04 24.32 23.96 24.30 213 +0.09(+0.39%)
Sep 01, 2010 23.47 24.26 23.47 24.21 1,672,778 +1.16(+5.05%)
Aug 31, 2010 23.03 23.22 22.67 23.04 928 +0.07(+0.30%)
Aug 30, 2010 22.65 23.22 22.65 22.97 1,661,780 +0.22(+0.95%)
Aug 27, 2010 22.14 22.86 21.88 22.76 1,046,888 +0.89(+4.06%)
Aug 26, 2010 22.26 22.69 21.65 21.87 950,892 +0.00(+0.00%)
Aug 25, 2010 21.34 21.95 21.20 21.87 1,519,553 +0.34(+1.56%)
Aug 24, 2010 21.54 21.72 21.48 21.54 1,296,313 -0.30(-1.38%)
Aug 23, 2010 21.97 21.97 21.75 21.84 1,214,521 +0.03(+0.16%)
Aug 20, 2010 21.97 21.98 21.58 21.80 1,074,067 -0.28(-1.29%)
Aug 19, 2010 22.36 22.52 21.98 22.09 1,420,194 -0.44(-1.95%)
Aug 18, 2010 22.65 22.70 22.22 22.53 728,342 -0.05(-0.23%)
Aug 17, 2010 22.65 22.79 22.37 22.58 779,623 +0.27(+1.20%)
Aug 16, 2010 22.56 22.56 21.99 22.31 1,035,116 -0.16(-0.73%)
Aug 13, 2010 22.47 22.91 22.41 22.47 613,439 -0.18(-0.80%)
Aug 12, 2010 22.88 22.98 22.53 22.66 1,168,162 -0.56(-2.41%)
Aug 11, 2010 23.42 23.56 23.06 23.21 580 -0.71(-2.99%)
Aug 10, 2010 23.59 24.07 23.57 23.93 778,477 -0.13(-0.54%)
Aug 09, 2010 24.01 24.14 23.64 24.06 751,291 +0.16(+0.69%)
Aug 06, 2010 23.90 24.37 23.59 23.90 1,022,441 -0.71(-2.87%)
Aug 05, 2010 24.19 24.65 23.91 24.60 759,023 +0.40(+1.67%)
Aug 04, 2010 24.43 24.79 24.07 24.20 1,144,778 -0.23(-0.95%)
Aug 03, 2010 24.62 24.85 24.42 24.43 867,028 -0.48(-1.94%)
Aug 02, 2010 24.94 25.13 24.59 24.91 1,044,924 +0.62(+2.55%)
Jul 30, 2010 24.29 24.43 23.39 24.29 1,241,840 +0.53(+2.21%)
Jul 29, 2010 24.43 24.49 23.46 23.77 116 -1.09(-4.40%)
Jul 28, 2010 25.11 25.39 24.67 24.86 1,158,955 -0.44(-1.74%)
Jul 27, 2010 25.77 25.95 25.02 25.30 518,407 -0.40(-1.54%)
Jul 26, 2010 25.27 25.85 25.13 25.70 817,556 +0.59(+2.37%)
Jul 23, 2010 24.58 25.31 24.37 25.10 774,735 +0.47(+1.89%)
Jul 22, 2010 24.80 24.88 24.45 24.64 1,279,009 +0.30(+1.24%)
Jul 21, 2010 24.78 24.80 23.97 24.33 1,414,514 -0.12(-0.49%)
Jul 20, 2010 23.78 24.58 23.78 24.46 1,905,258 +0.28(+1.14%)
Jul 19, 2010 24.01 24.30 23.89 24.18 1,491,277 +0.32(+1.34%)
Jul 16, 2010 23.86 24.61 23.72 23.86 1,085,228 -0.92(-3.72%)
Jul 15, 2010 25.02 25.13 24.40 24.78 1,166,691 -0.33(-1.30%)
Jul 14, 2010 25.15 25.50 24.87 25.11 1,182,340 -0.22(-0.85%)
Jul 13, 2010 24.90 25.73 24.86 25.33 1,380,320 +0.83(+3.38%)
Jul 12, 2010 24.35 24.75 24.26 24.50 668,831 +0.07(+0.28%)
Jul 09, 2010 24.43 24.56 24.05 24.43 790,709 +0.52(+2.16%)
Jul 08, 2010 24.01 24.21 23.58 23.91 824,396 +0.47(+1.98%)
Jul 07, 2010 22.72 23.53 22.56 23.45 670,803 +0.92(+4.09%)
Jul 06, 2010 22.76 22.99 22.33 22.53 659,376 +0.30(+1.36%)
Jul 02, 2010 22.22 22.58 21.93 22.22 1,216,463 +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.