Cenovus Energy Inc (NY: CVE )

11.73 USD +0.10 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 30.06 30.35 29.87 30.13 958,429 -0.03(-0.10%)
Sep 26, 2013 29.97 30.54 29.96 30.16 552,965 +0.12(+0.40%)
Sep 25, 2013 30.43 30.43 29.98 30.04 950,566 -0.33(-1.09%)
Sep 24, 2013 29.83 30.49 29.80 30.37 952,335 +0.56(+1.88%)
Sep 23, 2013 29.67 29.89 29.46 29.81 538,530 -0.04(-0.13%)
Sep 20, 2013 30.18 30.19 29.77 29.85 572,713 -0.18(-0.60%)
Sep 19, 2013 29.99 30.19 29.86 30.03 713,108 +0.09(+0.30%)
Sep 18, 2013 29.43 30.21 29.25 29.94 747,568 +0.43(+1.46%)
Sep 17, 2013 29.65 29.75 29.44 29.51 1,083,969 -0.16(-0.54%)
Sep 16, 2013 29.70 29.97 29.55 29.67 615,127 +0.12(+0.41%)
Sep 13, 2013 29.44 29.73 29.44 29.55 659,961 +0.09(+0.31%)
Sep 12, 2013 29.96 29.97 29.45 29.46 905,976 -0.59(-1.96%)
Sep 11, 2013 30.00 30.06 29.74 30.05 600,630 -0.27(-0.89%)
Sep 10, 2013 30.16 30.40 29.83 30.32 1,013,490 +0.00(+0.00%)
Sep 09, 2013 29.74 30.49 29.70 30.32 900,355 +0.62(+2.09%)
Sep 06, 2013 30.08 30.08 29.54 29.70 894,504 +0.11(+0.37%)
Sep 05, 2013 29.30 29.64 29.21 29.59 553,745 +0.35(+1.20%)
Sep 04, 2013 29.05 29.42 28.90 29.24 1,046,154 +0.15(+0.52%)
Sep 03, 2013 28.94 29.11 28.77 29.09 848,405 +0.35(+1.22%)
Aug 30, 2013 29.06 29.14 28.72 28.74 905,072 -0.39(-1.34%)
Aug 29, 2013 29.33 29.34 28.99 29.13 867,602 -0.29(-0.99%)
Aug 28, 2013 28.75 29.46 28.69 29.42 1,071,616 +0.73(+2.54%)
Aug 27, 2013 28.54 29.08 28.47 28.69 1,218,487 +0.06(+0.21%)
Aug 26, 2013 28.73 28.77 28.48 28.63 497,984 -0.07(-0.24%)
Aug 23, 2013 28.75 28.85 28.60 28.70 844,226 +0.17(+0.60%)
Aug 22, 2013 28.12 28.65 28.11 28.53 1,661,074 +0.35(+1.24%)
Aug 21, 2013 28.22 28.40 28.06 28.18 1,887,687 -0.11(-0.39%)
Aug 20, 2013 28.18 28.41 28.02 28.29 2,943,954 -0.01(-0.04%)
Aug 19, 2013 28.79 28.79 28.27 28.30 1,074,136 -0.56(-1.94%)
Aug 16, 2013 28.37 29.04 28.32 28.86 1,686,574 +0.46(+1.62%)
Aug 15, 2013 28.17 28.49 28.00 28.40 913,320 +0.14(+0.50%)
Aug 14, 2013 28.45 28.51 28.13 28.26 1,399,757 -0.12(-0.42%)
Aug 13, 2013 28.38 28.54 28.15 28.38 1,354,790 +0.02(+0.07%)
Aug 12, 2013 28.90 29.01 28.20 28.36 2,065,532 -0.67(-2.31%)
Aug 09, 2013 28.62 29.12 28.51 29.03 1,392,802 +0.39(+1.36%)
Aug 08, 2013 28.64 28.75 28.34 28.64 1,780,065 +0.04(+0.14%)
Aug 07, 2013 29.00 29.17 28.59 28.60 1,012,959 -0.66(-2.26%)
Aug 06, 2013 29.17 29.37 28.97 29.26 925,462 +0.22(+0.76%)
Aug 05, 2013 29.37 29.52 29.02 29.04 673,335 -0.39(-1.33%)
Aug 02, 2013 29.55 29.67 29.34 29.43 620,912 -0.25(-0.84%)
Aug 01, 2013 29.79 29.88 29.62 29.68 783,239 +0.08(+0.27%)
Jul 31, 2013 29.73 29.84 29.46 29.60 1,231,502 -0.08(-0.27%)
Jul 30, 2013 29.82 29.88 29.53 29.68 1,133,925 -0.12(-0.40%)
Jul 29, 2013 29.62 29.87 29.40 29.80 992,712 +0.15(+0.51%)
Jul 26, 2013 29.79 29.91 29.51 29.65 1,039,076 -0.24(-0.80%)
Jul 25, 2013 29.64 30.00 29.45 29.89 1,509,232 +0.32(+1.08%)
Jul 24, 2013 30.56 30.61 29.45 29.57 1,881,577 -1.80(-5.74%)
Jul 23, 2013 31.51 31.56 31.34 31.37 520,187 -0.06(-0.19%)
Jul 22, 2013 31.34 31.60 31.12 31.43 1,260,091 +0.31(+1.00%)
Jul 19, 2013 31.26 31.37 31.00 31.12 793,991 -0.10(-0.32%)
Jul 18, 2013 31.32 31.48 31.19 31.22 745,126 +0.01(+0.03%)
Jul 17, 2013 31.04 31.46 30.92 31.21 705,007 +0.09(+0.29%)
Jul 16, 2013 31.15 31.27 30.66 31.12 1,019,216 +0.04(+0.13%)
Jul 15, 2013 31.16 31.32 31.00 31.08 506,278 -0.01(-0.03%)
Jul 12, 2013 31.29 31.53 30.88 31.09 950,070 -0.06(-0.19%)
Jul 11, 2013 30.56 31.16 30.44 31.15 1,254,087 +1.07(+3.56%)
Jul 10, 2013 30.13 30.34 29.72 30.08 1,257,492 +0.01(+0.03%)
Jul 09, 2013 29.23 30.11 29.21 30.07 2,095,650 +0.99(+3.40%)
Jul 08, 2013 29.03 29.14 28.81 29.08 1,989,255 +0.18(+0.62%)
Jul 05, 2013 28.79 28.92 28.49 28.90 821,096 +0.36(+1.26%)
Jul 03, 2013 28.63 28.73 28.49 28.54 489,502 -0.13(-0.45%)
Jul 02, 2013 28.48 28.75 28.38 28.67 902,209 +0.17(+0.60%)
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.