Cenovus Energy Inc (NY: CVE )

17.08 +0.46 (+2.76%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.95 22.60 21.76 22.22 1,363,400 +0.20(+0.90%)
Jun 29, 2010 22.83 22.83 21.85 22.02 1,375,386 -2.14(-8.84%)
Jun 25, 2010 24.15 24.36 23.48 24.15 1,170,343 +0.73(+3.13%)
Jun 24, 2010 23.89 24.07 23.32 23.42 920,171 -0.73(-3.03%)
Jun 23, 2010 24.18 24.28 23.78 24.15 1,063,208 -0.30(-1.23%)
Jun 22, 2010 25.17 25.69 24.37 24.46 1,295,393 -0.66(-2.64%)
Jun 21, 2010 25.58 25.84 25.06 25.12 1,278,502 -0.22(-0.88%)
Jun 18, 2010 25.34 25.42 25.20 25.34 4,270,357 +0.16(+0.65%)
Jun 17, 2010 25.20 25.48 24.72 25.18 2,498,683 -0.01(-0.03%)
Jun 16, 2010 24.89 25.33 24.69 25.19 1,653,897 +0.03(+0.14%)
Jun 15, 2010 25.00 25.31 24.87 25.15 2,222,847 +0.40(+1.60%)
Jun 14, 2010 25.16 25.61 24.63 24.76 1,191,367 -0.04(-0.17%)
Jun 11, 2010 24.04 25.02 23.95 24.80 1,225,861 -0.01(-0.03%)
Jun 10, 2010 24.08 24.82 24.03 24.81 2,196,366 +1.21(+5.11%)
Jun 09, 2010 23.39 23.95 23.26 23.60 1,407,892 +0.54(+2.35%)
Jun 08, 2010 22.92 23.15 22.14 23.06 1,223,038 +0.44(+1.94%)
Jun 07, 2010 23.21 23.58 22.60 22.62 1,255,991 -0.61(-2.63%)
Jun 04, 2010 23.23 24.18 23.07 23.23 1,431,786 -1.28(-5.24%)
Jun 03, 2010 24.40 24.61 23.80 24.52 1,054,730 +0.40(+1.64%)
Jun 02, 2010 23.50 24.14 23.30 24.12 1,606,311 +1.04(+4.52%)
Jun 01, 2010 23.29 24.33 23.05 23.08 232 -0.13(-0.56%)
May 28, 2010 23.21 23.56 22.83 23.21 1,645,987 +0.38(+1.66%)
May 27, 2010 21.66 22.89 21.58 22.83 2,099,418 +1.74(+8.25%)
May 26, 2010 21.30 21.60 21.03 21.09 232 +0.03(+0.12%)
May 25, 2010 20.73 21.11 20.57 21.06 3,761,160 -0.47(-2.20%)
May 24, 2010 21.76 22.07 21.54 21.54 471,125 -0.42(-1.92%)
May 21, 2010 21.00 22.10 20.91 21.96 1,560,673 +0.49(+2.29%)
May 20, 2010 21.66 21.96 21.13 21.47 1,600,399 -1.06(-4.70%)
May 19, 2010 21.89 22.59 21.54 22.53 1,365,766 +0.20(+0.89%)
May 18, 2010 22.91 23.15 22.12 22.33 1,224,646 +0.01(+0.04%)
May 17, 2010 22.59 22.93 21.51 22.32 1,191,608 -0.24(-1.07%)
May 14, 2010 22.56 23.59 22.43 22.56 1,619,534 -1.34(-5.59%)
May 13, 2010 24.44 24.47 23.71 23.90 1,276,403 -0.53(-2.19%)
May 12, 2010 24.33 24.83 24.12 24.43 982,485 +0.29(+1.21%)
May 11, 2010 24.38 24.64 24.14 24.14 581,123 +0.07(+0.29%)
May 10, 2010 23.76 24.12 23.60 24.07 1,004,456 +1.46(+6.44%)
May 07, 2010 22.84 23.15 22.00 22.61 1,645,710 -0.24(-1.06%)
May 06, 2010 22.18 23.55 20.90 22.85 232 -0.15(-0.66%)
May 05, 2010 23.23 24.15 22.87 23.00 1,682,681 -1.14(-4.73%)
May 04, 2010 24.89 24.89 23.89 24.15 1,435,661 -1.03(-4.11%)
May 03, 2010 25.74 25.93 25.10 25.18 1,794,293 -0.06(-0.24%)
Apr 30, 2010 25.62 25.83 24.71 25.24 2,038,978 -0.46(-1.78%)
Apr 29, 2010 24.85 26.09 24.83 25.70 1,138,977 +1.22(+5.00%)
Apr 28, 2010 24.67 24.89 24.12 24.47 734,611 -0.11(-0.46%)
Apr 27, 2010 25.21 25.43 24.52 24.58 1,437,006 -0.81(-3.19%)
Apr 26, 2010 25.16 25.79 24.81 25.39 1,031,385 +0.11(+0.44%)
Apr 23, 2010 24.35 25.33 24.22 25.28 885,295 +0.86(+3.53%)
Apr 22, 2010 24.52 24.76 23.71 24.42 983,249 -0.56(-2.24%)
Apr 21, 2010 25.04 25.25 24.07 24.98 1,769,366 -0.04(-0.17%)
Apr 20, 2010 24.87 25.53 24.72 25.02 170,874 +0.70(+2.87%)
Apr 19, 2010 24.31 25.02 23.70 24.33 713,488 -0.49(-1.98%)
Apr 16, 2010 25.63 25.65 24.78 24.82 789,608 -1.03(-3.97%)
Apr 15, 2010 25.80 26.41 25.70 25.84 564,136 -0.14(-0.53%)
Apr 14, 2010 25.83 26.13 25.79 25.98 823,299 +0.22(+0.87%)
Apr 13, 2010 25.11 26.06 24.52 25.76 958,280 +0.64(+2.54%)
Apr 12, 2010 24.35 25.66 24.35 25.12 577,267 +0.23(+0.93%)
Apr 09, 2010 24.42 25.24 24.27 24.89 703,340 +0.40(+1.62%)
Apr 08, 2010 23.46 24.78 23.32 24.49 854,772 +0.74(+3.12%)
Apr 07, 2010 24.42 24.46 23.63 23.75 837,885 -0.78(-3.20%)
Apr 06, 2010 24.44 24.82 24.26 24.53 785,168 -0.09(-0.38%)
Apr 05, 2010 24.41 24.72 24.36 24.63 664,625 +0.64(+2.66%)
Apr 01, 2010 22.85 23.99 23.99 23.99 1,444,839 +1.41(+6.26%)
Mar 31, 2010 22.36 22.61 22.23 22.58 573,714 +0.38(+1.71%)
Mar 30, 2010 21.73 22.28 21.61 22.20 667,788 +0.56(+2.59%)
Mar 29, 2010 21.28 21.65 21.20 21.64 635,176 +0.59(+2.82%)
Mar 26, 2010 21.11 21.26 20.85 21.04 607,381 -0.06(-0.29%)
Mar 25, 2010 21.35 21.68 21.10 21.10 604,108 -0.23(-1.09%)
Mar 24, 2010 21.44 21.44 21.19 21.34 789,061 -0.34(-1.59%)
Mar 23, 2010 21.29 21.74 21.17 21.68 929,007 +0.39(+1.82%)
Mar 22, 2010 21.14 21.41 20.99 21.29 757,555 -0.12(-0.56%)
Mar 19, 2010 22.04 22.04 21.20 21.41 1,070,742 -0.56(-2.55%)
Mar 18, 2010 22.39 22.52 21.85 21.97 422,100 -0.41(-1.85%)
Mar 17, 2010 22.28 22.57 22.21 22.39 772,962 +0.14(+0.62%)
Mar 16, 2010 22.03 22.34 21.91 22.25 375,235 +0.34(+1.57%)
Mar 15, 2010 21.77 21.95 21.62 21.91 541,304 -0.38(-1.70%)
Mar 12, 2010 22.70 22.98 22.20 22.28 395,086 -0.29(-1.30%)
Mar 11, 2010 22.24 22.61 21.94 22.58 1,289,606 +0.25(+1.12%)
Mar 10, 2010 21.93 22.41 21.92 22.33 554,513 +0.30(+1.37%)
Mar 09, 2010 22.13 22.34 21.79 22.03 532,823 -0.19(-0.85%)
Mar 08, 2010 22.28 22.59 22.04 22.22 535,060 +0.01(+0.04%)
Mar 05, 2010 21.97 22.27 21.85 22.21 430,570 +0.53(+2.42%)
Mar 04, 2010 21.87 22.02 21.51 21.68 564,641 -0.20(-0.91%)
Mar 03, 2010 21.63 22.19 21.60 21.88 539,710 +0.28(+1.32%)
Mar 02, 2010 21.28 21.63 21.28 21.60 676,273 +0.40(+1.91%)
Mar 01, 2010 21.32 21.35 21.07 21.19 593,793 +0.09(+0.41%)
Feb 26, 2010 20.79 21.19 20.60 21.10 877,189 +0.38(+1.83%)
Feb 25, 2010 20.65 20.85 20.28 20.73 1,638,623 -0.20(-0.95%)
Feb 24, 2010 21.13 21.29 20.71 20.92 1,575,661 -0.16(-0.78%)
Feb 23, 2010 21.83 21.97 20.97 21.09 886,989 -0.97(-4.41%)
Feb 22, 2010 22.62 22.86 21.88 22.06 1,460,266 -0.72(-3.18%)
Feb 19, 2010 21.88 22.90 21.81 22.78 913,431 +0.78(+3.56%)
Feb 18, 2010 21.99 22.28 21.90 22.00 783,438 -0.16(-0.74%)
Feb 17, 2010 21.91 22.22 21.56 22.16 1,042,082 +0.47(+2.14%)
Feb 16, 2010 20.89 21.89 20.79 21.70 990,010 +1.08(+5.22%)
Feb 12, 2010 20.67 20.62 20.62 20.62 860,681 -0.12(-0.58%)
Feb 11, 2010 19.78 20.99 19.70 20.74 944,187 +0.67(+3.35%)
Feb 10, 2010 20.47 20.63 19.81 20.07 840,063 -0.38(-1.85%)
Feb 09, 2010 20.33 20.84 20.11 20.45 875,227 +0.40(+2.02%)
Feb 08, 2010 20.45 20.64 20.00 20.05 1,086,625 -0.40(-1.98%)
Feb 05, 2010 20.79 20.98 20.07 20.45 1,221,669 -0.45(-2.14%)
Feb 04, 2010 21.10 21.20 20.79 20.90 1,200,279 -0.17(-0.82%)
Feb 03, 2010 21.04 21.65 20.85 21.07 1,163,270 -0.29(-1.37%)
Feb 02, 2010 21.01 21.48 20.70 21.36 1,542,998 +0.38(+1.81%)
Feb 01, 2010 20.07 21.00 20.06 20.98 1,411,237 +1.04(+5.23%)
Jan 29, 2010 20.37 21.18 19.90 19.94 1,638,675 -0.17(-0.86%)
Jan 28, 2010 20.21 20.35 19.87 20.11 1,434,459 +0.14(+0.69%)
Jan 27, 2010 19.98 20.18 19.78 19.98 1,697,121 -0.02(-0.09%)
Jan 26, 2010 20.17 20.17 19.86 19.99 1,161,972 -0.47(-2.31%)
Jan 25, 2010 20.31 20.72 20.30 20.47 1,292,930 +0.03(+0.17%)
Jan 22, 2010 20.83 20.85 20.36 20.43 1,426,368 -0.45(-2.15%)
Jan 21, 2010 20.89 21.01 20.61 20.88 2,552,625 -0.03(-0.16%)
Jan 20, 2010 21.37 21.37 20.69 20.91 1,863,334 -0.79(-3.65%)
Jan 19, 2010 21.66 21.76 21.48 21.71 1,231,593 -0.04(-0.20%)
Jan 15, 2010 22.20 21.75 21.75 21.75 1,580,431 -0.41(-1.87%)
Jan 14, 2010 22.26 22.36 22.03 22.16 1,130,649 -0.07(-0.31%)
Jan 13, 2010 22.09 22.28 21.86 22.23 990,974 +0.05(+0.23%)
Jan 12, 2010 21.98 22.29 21.74 22.18 1,618,805 -0.34(-1.53%)
Jan 11, 2010 22.57 22.77 22.33 22.53 2,042,286 -0.07(-0.30%)
Jan 08, 2010 22.32 22.62 22.10 22.59 1,143,763 +0.21(+0.92%)
Jan 07, 2010 22.28 22.51 22.16 22.39 1,013,594 -0.13(-0.57%)
Jan 06, 2010 22.71 22.99 22.22 22.52 1,329,941 -0.20(-0.87%)
Jan 05, 2010 23.03 23.08 22.56 22.72 1,324,179 -0.20(-0.86%)
Jan 04, 2010 22.45 22.98 22.00 22.91 2,457,003 +1.21(+5.56%)
Dec 31, 2009 21.32 21.71 21.71 21.71 1,848,364 +0.48(+2.27%)
Dec 30, 2009 21.06 21.25 20.80 21.23 1,732,246 +0.10(+0.49%)
Dec 29, 2009 21.16 21.35 20.99 21.12 1,542,805 +0.22(+1.03%)
Dec 28, 2009 20.84 21.15 20.61 20.91 732,710 -0.09(-0.45%)
Dec 24, 2009 20.97 21.24 20.78 21.00 503,350 -0.02(-0.08%)
Dec 23, 2009 21.11 21.11 20.84 21.02 1,862,786 +0.08(+0.37%)
Dec 22, 2009 20.54 21.06 20.54 20.94 2,355,995 +0.24(+1.17%)
Dec 21, 2009 20.82 20.83 20.42 20.70 2,872,473 +0.05(+0.25%)
Dec 18, 2009 21.06 21.14 20.31 20.65 1,372,291 -0.31(-1.48%)
Dec 17, 2009 21.62 21.65 20.92 20.96 2,449,869 -0.97(-4.44%)
Dec 16, 2009 22.14 22.14 21.69 21.93 1,861,988 +0.02(+0.08%)
Dec 15, 2009 21.11 22.09 20.80 21.91 2,677,197 +0.42(+1.96%)
Dec 14, 2009 20.98 21.54 20.17 21.49 1,623,141 +0.37(+1.75%)
Dec 11, 2009 21.10 21.12 20.80 21.12 1,471,856 +0.45(+2.17%)
Dec 10, 2009 20.13 20.92 20.13 20.67 1,527,869 +0.43(+2.13%)
Dec 09, 2009 20.29 20.74 20.24 20.24 2,036,892 -0.22(-1.05%)
Dec 08, 2009 20.89 20.92 20.46 20.46 5,688 -0.75(-3.53%)
Dec 07, 2009 21.04 21.21 20.88 21.21 2,670 -0.11(-0.53%)
Dec 04, 2009 21.54 21.91 21.10 21.32 9,171 +0.08(+0.36%)
Dec 03, 2009 21.59 21.59 20.90 21.24 10,447 -0.31(-1.44%)
Dec 02, 2009 22.18 22.18 21.55 21.55 464 -0.84(-3.77%)
Nov 27, 2009 21.32 22.40 22.40 22.40 1,276 +0.48(+2.20%)
Nov 20, 2009 21.87 21.91 21.91 21.91 5,920 +0.21(+0.95%)
Nov 19, 2009 21.71 21.71 21.71 21.71 116 +0.17(+0.80%)
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.