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 (%)
Jun 30, 2010 21.94 22.60 21.75 22.21 1,363,782 +0.20(+0.90%)
Jun 29, 2010 22.82 22.82 21.85 22.01 1,375,771 -2.14(-8.84%)
Jun 25, 2010 24.15 24.35 23.48 24.15 1,170,671 +0.73(+3.13%)
Jun 24, 2010 23.88 24.06 23.31 23.42 920,429 -0.73(-3.03%)
Jun 23, 2010 24.17 24.28 23.78 24.15 1,063,506 -0.30(-1.23%)
Jun 22, 2010 25.16 25.68 24.36 24.45 1,295,756 -0.66(-2.64%)
Jun 21, 2010 25.57 25.84 25.05 25.11 1,278,860 -0.22(-0.88%)
Jun 18, 2010 25.34 25.41 25.20 25.34 4,271,554 +0.16(+0.65%)
Jun 17, 2010 25.19 25.47 24.72 25.17 2,499,384 -0.01(-0.03%)
Jun 16, 2010 24.88 25.32 24.68 25.18 1,654,360 +0.03(+0.14%)
Jun 15, 2010 24.99 25.30 24.86 25.15 2,223,470 +0.40(+1.60%)
Jun 14, 2010 25.15 25.60 24.62 24.75 1,191,701 -0.04(-0.17%)
Jun 11, 2010 24.04 25.02 23.94 24.79 1,226,205 -0.01(-0.03%)
Jun 10, 2010 24.07 24.81 24.03 24.80 2,196,982 +1.21(+5.11%)
Jun 09, 2010 23.38 23.94 23.25 23.60 1,408,286 +0.54(+2.35%)
Jun 08, 2010 22.92 23.14 22.13 23.05 1,223,381 +0.44(+1.94%)
Jun 07, 2010 23.20 23.57 22.59 22.61 1,256,343 -0.61(-2.63%)
Jun 04, 2010 23.23 24.17 23.06 23.23 1,432,188 -1.28(-5.24%)
Jun 03, 2010 24.39 24.60 23.79 24.51 1,055,026 +0.40(+1.64%)
Jun 02, 2010 23.49 24.13 23.29 24.11 1,606,761 +1.04(+4.52%)
Jun 01, 2010 23.29 24.33 23.04 23.07 232 -0.13(-0.56%)
May 28, 2010 23.20 23.55 22.82 23.20 1,646,449 +0.38(+1.66%)
May 27, 2010 21.66 22.88 21.57 22.82 2,100,007 +1.74(+8.25%)
May 26, 2010 21.30 21.60 21.02 21.08 232 +0.03(+0.12%)
May 25, 2010 20.73 21.11 20.56 21.06 3,762,215 -0.47(-2.20%)
May 24, 2010 21.75 22.06 21.53 21.53 471,257 -0.42(-1.92%)
May 21, 2010 21.00 22.10 20.90 21.95 1,561,110 +0.49(+2.29%)
May 20, 2010 21.65 21.95 21.12 21.46 1,600,848 -1.06(-4.70%)
May 19, 2010 21.88 22.58 21.53 22.52 1,366,148 +0.20(+0.89%)
May 18, 2010 22.91 23.14 22.11 22.32 1,224,989 +0.01(+0.04%)
May 17, 2010 22.58 22.92 21.50 22.31 1,191,942 -0.24(-1.07%)
May 14, 2010 22.55 23.59 22.42 22.55 1,619,988 -1.33(-5.59%)
May 13, 2010 24.43 24.47 23.71 23.89 1,276,761 -0.53(-2.19%)
May 12, 2010 24.32 24.82 24.11 24.42 982,760 +0.29(+1.21%)
May 11, 2010 24.37 24.64 24.13 24.13 581,286 +0.07(+0.29%)
May 10, 2010 23.75 24.11 23.60 24.06 1,004,737 +1.46(+6.44%)
May 07, 2010 22.84 23.15 21.99 22.61 1,646,171 -0.24(-1.06%)
May 06, 2010 22.18 23.54 20.89 22.85 232 -0.15(-0.66%)
May 05, 2010 23.23 24.15 22.87 23.00 1,683,152 -1.14(-4.73%)
May 04, 2010 24.88 24.88 23.88 24.14 1,436,064 -1.03(-4.11%)
May 03, 2010 25.73 25.92 25.09 25.17 1,794,796 -0.06(-0.24%)
Apr 30, 2010 25.61 25.82 24.71 25.23 2,039,549 -0.46(-1.78%)
Apr 29, 2010 24.84 26.08 24.82 25.69 1,139,296 +1.22(+5.00%)
Apr 28, 2010 24.66 24.88 24.11 24.47 734,817 -0.11(-0.46%)
Apr 27, 2010 25.21 25.42 24.51 24.58 1,437,409 -0.81(-3.19%)
Apr 26, 2010 25.15 25.78 24.80 25.39 1,031,674 +0.11(+0.44%)
Apr 23, 2010 24.35 25.33 24.22 25.28 885,544 +0.86(+3.53%)
Apr 22, 2010 24.51 24.75 23.70 24.41 983,524 -0.56(-2.24%)
Apr 21, 2010 25.03 25.24 24.06 24.97 1,769,862 -0.04(-0.17%)
Apr 20, 2010 24.86 25.52 24.72 25.02 170,922 +0.70(+2.87%)
Apr 19, 2010 24.30 25.02 23.69 24.32 713,688 -0.49(-1.98%)
Apr 16, 2010 25.62 25.65 24.78 24.81 789,829 -1.02(-3.97%)
Apr 15, 2010 25.79 26.40 25.70 25.84 564,294 -0.14(-0.53%)
Apr 14, 2010 25.82 26.12 25.78 25.97 823,530 +0.22(+0.87%)
Apr 13, 2010 25.10 26.05 24.52 25.75 958,549 +0.64(+2.54%)
Apr 12, 2010 24.35 25.65 24.35 25.11 577,429 +0.23(+0.93%)
Apr 09, 2010 24.41 25.23 24.26 24.88 703,537 +0.40(+1.62%)
Apr 08, 2010 23.45 24.78 23.31 24.48 855,012 +0.74(+3.12%)
Apr 07, 2010 24.41 24.46 23.62 23.74 838,120 -0.78(-3.20%)
Apr 06, 2010 24.43 24.81 24.25 24.53 785,388 -0.09(-0.38%)
Apr 05, 2010 24.41 24.72 24.35 24.62 664,811 +0.64(+2.66%)
Apr 01, 2010 22.85 23.98 23.98 23.98 1,445,244 +1.41(+6.26%)
Mar 31, 2010 22.36 22.61 22.23 22.57 573,875 +0.38(+1.71%)
Mar 30, 2010 21.73 22.27 21.61 22.19 667,975 +0.56(+2.59%)
Mar 29, 2010 21.27 21.64 21.19 21.63 635,355 +0.59(+2.82%)
Mar 26, 2010 21.11 21.25 20.85 21.04 607,552 -0.06(-0.29%)
Mar 25, 2010 21.34 21.68 21.10 21.10 604,277 -0.23(-1.09%)
Mar 24, 2010 21.43 21.43 21.18 21.33 789,282 -0.34(-1.59%)
Mar 23, 2010 21.28 21.74 21.17 21.68 929,268 +0.39(+1.82%)
Mar 22, 2010 21.13 21.41 20.99 21.29 757,767 -0.12(-0.56%)
Mar 19, 2010 22.04 22.04 21.19 21.41 1,071,043 -0.56(-2.55%)
Mar 18, 2010 22.38 22.51 21.85 21.97 422,219 -0.41(-1.85%)
Mar 17, 2010 22.28 22.56 22.20 22.38 773,179 +0.14(+0.62%)
Mar 16, 2010 22.02 22.33 21.90 22.24 375,340 +0.34(+1.57%)
Mar 15, 2010 21.76 21.94 21.62 21.90 541,455 -0.38(-1.70%)
Mar 12, 2010 22.69 22.98 22.19 22.28 395,197 -0.29(-1.30%)
Mar 11, 2010 22.24 22.61 21.93 22.57 1,289,967 +0.25(+1.12%)
Mar 10, 2010 21.93 22.41 21.92 22.32 554,669 +0.30(+1.37%)
Mar 09, 2010 22.12 22.34 21.79 22.02 532,973 -0.19(-0.85%)
Mar 08, 2010 22.27 22.58 22.04 22.21 535,210 +0.01(+0.04%)
Mar 05, 2010 21.97 22.26 21.85 22.20 430,691 +0.53(+2.42%)
Mar 04, 2010 21.87 22.01 21.50 21.68 564,799 -0.20(-0.91%)
Mar 03, 2010 21.62 22.18 21.59 21.87 539,861 +0.28(+1.32%)
Mar 02, 2010 21.27 21.62 21.27 21.59 676,463 +0.40(+1.91%)
Mar 01, 2010 21.31 21.34 21.06 21.18 593,960 +0.09(+0.41%)
Feb 26, 2010 20.78 21.18 20.60 21.10 877,435 +0.38(+1.83%)
Feb 25, 2010 20.64 20.84 20.27 20.72 1,639,082 -0.20(-0.95%)
Feb 24, 2010 21.12 21.29 20.70 20.92 1,576,103 -0.16(-0.78%)
Feb 23, 2010 21.82 21.96 20.96 21.08 887,238 -0.97(-4.41%)
Feb 22, 2010 22.61 22.86 21.87 22.05 1,460,676 -0.72(-3.18%)
Feb 19, 2010 21.87 22.89 21.80 22.78 913,687 +0.78(+3.56%)
Feb 18, 2010 21.99 22.28 21.89 21.99 783,658 -0.16(-0.74%)
Feb 17, 2010 21.91 22.22 21.56 22.16 1,042,375 +0.47(+2.14%)
Feb 16, 2010 20.88 21.88 20.78 21.69 990,287 +1.08(+5.22%)
Feb 12, 2010 20.66 20.62 20.62 20.62 860,922 -0.12(-0.58%)
Feb 11, 2010 19.77 20.99 19.69 20.74 944,452 +0.67(+3.35%)
Feb 10, 2010 20.46 20.62 19.81 20.07 840,298 -0.38(-1.85%)
Feb 09, 2010 20.32 20.83 20.10 20.44 875,472 +0.40(+2.02%)
Feb 08, 2010 20.44 20.63 20.00 20.04 1,086,929 -0.40(-1.98%)
Feb 05, 2010 20.79 20.97 20.07 20.44 1,222,012 -0.45(-2.14%)
Feb 04, 2010 21.09 21.19 20.78 20.89 1,200,615 -0.17(-0.82%)
Feb 03, 2010 21.03 21.64 20.84 21.06 1,163,596 -0.29(-1.37%)
Feb 02, 2010 21.00 21.47 20.69 21.36 1,543,431 +0.38(+1.81%)
Feb 01, 2010 20.07 21.00 20.06 20.98 1,411,633 +1.04(+5.23%)
Jan 29, 2010 20.37 21.18 19.89 19.94 1,639,134 -0.17(-0.86%)
Jan 28, 2010 20.20 20.34 19.87 20.11 1,434,861 +0.14(+0.69%)
Jan 27, 2010 19.97 20.18 19.77 19.97 1,697,597 -0.02(-0.09%)
Jan 26, 2010 20.16 20.16 19.86 19.99 1,162,298 -0.47(-2.32%)
Jan 25, 2010 20.31 20.71 20.30 20.46 1,293,293 +0.03(+0.17%)
Jan 22, 2010 20.82 20.85 20.35 20.43 1,426,768 -0.45(-2.15%)
Jan 21, 2010 20.88 21.01 20.61 20.87 2,553,341 -0.03(-0.16%)
Jan 20, 2010 21.37 21.37 20.69 20.91 1,863,857 -0.79(-3.65%)
Jan 19, 2010 21.65 21.75 21.48 21.70 1,231,938 -0.04(-0.20%)
Jan 15, 2010 22.19 21.74 21.74 21.74 1,580,874 -0.41(-1.87%)
Jan 14, 2010 22.25 22.35 22.03 22.16 1,130,966 -0.07(-0.31%)
Jan 13, 2010 22.08 22.27 21.86 22.23 991,252 +0.05(+0.23%)
Jan 12, 2010 21.98 22.28 21.74 22.18 1,619,259 -0.34(-1.53%)
Jan 11, 2010 22.56 22.76 22.32 22.52 2,042,859 -0.07(-0.31%)
Jan 08, 2010 22.31 22.61 22.10 22.59 1,144,084 +0.21(+0.92%)
Jan 07, 2010 22.28 22.50 22.16 22.38 1,013,878 -0.13(-0.57%)
Jan 06, 2010 22.70 22.98 22.22 22.51 1,330,313 -0.20(-0.87%)
Jan 05, 2010 23.02 23.07 22.56 22.71 1,324,550 -0.20(-0.86%)
Jan 04, 2010 22.44 22.98 21.99 22.91 2,457,691 +1.21(+5.56%)
Dec 31, 2009 21.31 21.70 21.70 21.70 1,848,882 +0.48(+2.27%)
Dec 30, 2009 21.06 21.25 20.80 21.22 1,732,732 +0.10(+0.49%)
Dec 29, 2009 21.15 21.35 20.99 21.12 1,543,238 +0.22(+1.03%)
Dec 28, 2009 20.83 21.14 20.61 20.90 732,915 -0.09(-0.45%)
Dec 24, 2009 20.96 21.24 20.77 21.00 503,491 -0.02(-0.08%)
Dec 23, 2009 21.11 21.11 20.83 21.01 1,863,309 +0.08(+0.37%)
Dec 22, 2009 20.53 21.06 20.53 20.93 2,356,656 +0.24(+1.17%)
Dec 21, 2009 20.81 20.82 20.41 20.69 2,873,278 +0.05(+0.25%)
Dec 18, 2009 21.06 21.13 20.31 20.64 1,372,676 -0.31(-1.48%)
Dec 17, 2009 21.62 21.64 20.92 20.95 2,450,556 -0.97(-4.44%)
Dec 16, 2009 22.13 22.13 21.68 21.93 1,862,510 +0.02(+0.08%)
Dec 15, 2009 21.11 22.08 20.80 21.91 2,677,948 +0.42(+1.96%)
Dec 14, 2009 20.97 21.53 20.17 21.49 1,623,596 +0.37(+1.75%)
Dec 11, 2009 21.10 21.12 20.80 21.12 1,472,268 +0.45(+2.17%)
Dec 10, 2009 20.13 20.92 20.13 20.67 1,528,298 +0.43(+2.13%)
Dec 09, 2009 20.28 20.74 20.24 20.24 2,037,463 -0.22(-1.05%)
Dec 08, 2009 20.88 20.92 20.45 20.45 5,689 -0.75(-3.53%)
Dec 07, 2009 21.03 21.20 20.87 21.20 2,670 -0.11(-0.53%)
Dec 04, 2009 21.54 21.90 21.10 21.31 9,173 +0.08(+0.36%)
Dec 03, 2009 21.58 21.58 20.89 21.24 10,450 -0.31(-1.44%)
Dec 02, 2009 22.18 22.18 21.55 21.55 464 -0.84(-3.77%)
Nov 27, 2009 21.31 22.39 22.39 22.39 1,277 +0.48(+2.20%)
Nov 20, 2009 21.87 21.91 21.91 21.91 5,922 +0.21(+0.95%)
Nov 19, 2009 21.70 21.70 21.70 21.70 116 +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.