Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.51%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.06 34.20 33.47 33.92 2,098,596 +0.05(+0.15%)
Mar 30, 2011 33.34 34.03 33.33 33.87 976,177 +0.71(+2.16%)
Mar 29, 2011 33.08 33.60 32.95 33.16 1,405,984 +0.14(+0.42%)
Mar 28, 2011 33.03 33.68 33.00 33.02 1,304,803 -0.08(-0.23%)
Mar 25, 2011 32.68 33.59 32.62 33.10 1,402,901 +0.46(+1.40%)
Mar 24, 2011 32.81 33.04 32.50 32.64 864,525 -0.08(-0.24%)
Mar 23, 2011 32.94 32.95 32.44 32.72 1,364,022 -0.22(-0.65%)
Mar 22, 2011 33.02 33.13 32.73 32.93 847,150 -0.07(-0.21%)
Mar 21, 2011 32.78 33.04 32.73 33.00 1,347,121 +1.28(+4.05%)
Mar 18, 2011 31.97 32.33 31.47 31.72 1,624,603 -0.05(-0.16%)
Mar 17, 2011 31.05 31.88 30.80 31.77 2,049,981 +1.52(+5.01%)
Mar 16, 2011 30.72 31.17 30.04 30.25 2,808,895 -0.33(-1.07%)
Mar 15, 2011 30.57 30.88 30.49 30.58 3,121,034 -0.25(-0.81%)
Mar 14, 2011 30.74 31.02 30.49 30.83 1,242,929 -0.12(-0.39%)
Mar 11, 2011 30.57 31.19 30.40 30.95 2,752,401 -0.16(-0.53%)
Mar 10, 2011 32.04 32.18 30.68 31.11 2,041,774 -1.40(-4.29%)
Mar 09, 2011 32.56 32.83 31.86 32.51 1,413,653 -0.07(-0.21%)
Mar 08, 2011 33.95 33.95 32.50 32.58 1,932,801 -1.34(-3.94%)
Mar 07, 2011 34.34 34.51 33.70 33.91 1,691,301 -0.18(-0.53%)
Mar 04, 2011 34.18 34.31 33.80 34.09 1,757,902 +0.22(+0.66%)
Mar 03, 2011 34.08 34.28 33.47 33.87 1,543,367 -0.33(-0.96%)
Mar 02, 2011 33.42 34.32 33.42 34.20 2,580,340 +0.99(+2.98%)
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.