Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.85 24.00 23.31 23.63 906,751 +0.14(+0.59%)
Sep 29, 2010 22.93 23.53 22.88 23.49 715,597 +0.49(+2.14%)
Sep 28, 2010 22.94 23.26 22.66 23.00 1,223,868 -0.20(-0.85%)
Sep 27, 2010 22.99 23.40 22.93 23.20 711,877 +0.22(+0.97%)
Sep 24, 2010 22.69 23.05 22.68 22.98 817,042 +0.57(+2.53%)
Sep 23, 2010 21.99 22.49 21.90 22.41 893,837 +0.11(+0.52%)
Sep 22, 2010 22.38 22.64 21.94 22.30 619,575 -0.05(-0.22%)
Sep 21, 2010 22.84 22.84 22.21 22.34 1,266,030 -0.35(-1.56%)
Sep 20, 2010 22.14 22.96 22.09 22.70 833,081 +0.51(+2.30%)
Sep 17, 2010 22.19 22.49 21.96 22.19 518,423 -0.36(-1.60%)
Sep 15, 2010 22.57 22.76 22.35 22.55 683,077 -0.19(-0.83%)
Sep 14, 2010 22.57 22.80 22.33 22.74 912,815 +0.03(+0.14%)
Sep 13, 2010 23.03 23.08 22.50 22.71 919,228 -0.10(-0.43%)
Sep 10, 2010 22.99 23.00 22.39 22.80 1,582,808 -0.25(-1.10%)
Sep 09, 2010 23.39 23.40 22.71 23.06 1,436,242 +0.02(+0.07%)
Sep 08, 2010 22.79 23.45 22.76 23.04 1,388,643 +0.31(+1.37%)
Sep 07, 2010 23.08 23.20 22.59 22.73 948,414 -0.44(-1.88%)
Sep 03, 2010 23.51 23.82 23.10 23.17 891,328 -0.01(-0.04%)
Sep 02, 2010 22.93 23.19 22.85 23.17 223 +0.09(+0.39%)
Sep 01, 2010 22.39 23.13 22.39 23.08 1,754,073 +1.11(+5.05%)
Aug 31, 2010 21.97 22.15 21.62 21.97 973 +0.07(+0.30%)
Aug 30, 2010 21.60 22.15 21.60 21.91 1,742,540 +0.21(+0.95%)
Aug 27, 2010 21.11 21.80 20.87 21.70 1,097,766 +0.85(+4.06%)
Aug 26, 2010 21.23 21.64 20.64 20.86 997,105 +0.00(+0.00%)
Aug 25, 2010 20.35 20.93 20.22 20.86 1,593,401 +0.32(+1.56%)
Aug 24, 2010 20.54 20.72 20.48 20.54 1,359,312 -0.29(-1.38%)
Aug 23, 2010 20.96 20.96 20.74 20.82 1,273,545 +0.03(+0.16%)
Aug 20, 2010 20.95 20.96 20.58 20.79 1,126,265 -0.27(-1.29%)
Aug 19, 2010 21.33 21.47 20.96 21.06 1,489,213 -0.42(-1.95%)
Aug 18, 2010 21.60 21.65 21.19 21.48 763,739 -0.05(-0.23%)
Aug 17, 2010 21.60 21.74 21.33 21.53 817,512 +0.25(+1.20%)
Aug 16, 2010 21.51 21.51 20.97 21.28 1,085,421 -0.16(-0.73%)
Aug 13, 2010 21.43 21.85 21.38 21.43 643,251 -0.17(-0.80%)
Aug 12, 2010 21.82 21.92 21.48 21.61 1,224,933 -0.53(-2.41%)
Aug 11, 2010 22.34 22.47 21.99 22.14 608 -0.68(-2.99%)
Aug 10, 2010 22.50 22.95 22.48 22.82 816,310 -0.12(-0.54%)
Aug 09, 2010 22.89 23.02 22.54 22.94 787,802 +0.16(+0.68%)
Aug 06, 2010 22.79 23.24 22.49 22.79 1,072,131 -0.67(-2.87%)
Aug 05, 2010 23.07 23.51 22.80 23.46 795,911 +0.39(+1.67%)
Aug 04, 2010 23.30 23.64 22.95 23.08 1,200,413 -0.22(-0.95%)
Aug 03, 2010 23.48 23.70 23.29 23.30 909,164 -0.46(-1.94%)
Aug 02, 2010 23.78 23.96 23.45 23.76 1,095,706 +0.59(+2.55%)
Jul 30, 2010 23.17 23.30 22.30 23.17 1,302,192 +0.50(+2.21%)
Jul 29, 2010 23.30 23.35 22.37 22.66 121 -1.04(-4.40%)
Jul 28, 2010 23.95 24.21 23.53 23.71 1,215,278 -0.42(-1.74%)
Jul 27, 2010 24.58 24.74 23.86 24.13 543,601 -0.38(-1.54%)
Jul 26, 2010 24.10 24.65 23.96 24.50 857,289 +0.57(+2.37%)
Jul 23, 2010 23.44 24.14 23.24 23.94 812,386 +0.44(+1.89%)
Jul 22, 2010 23.65 23.72 23.31 23.49 1,341,167 +0.29(+1.24%)
Jul 21, 2010 23.63 23.65 22.86 23.21 1,483,257 -0.11(-0.49%)
Jul 20, 2010 22.68 23.45 22.68 23.32 1,997,851 +0.26(+1.14%)
Jul 19, 2010 22.89 23.17 22.78 23.06 1,563,751 +0.30(+1.34%)
Jul 16, 2010 22.76 23.47 22.62 22.76 1,137,969 -0.88(-3.72%)
Jul 15, 2010 23.86 23.96 23.27 23.63 1,223,391 -0.31(-1.30%)
Jul 14, 2010 23.99 24.32 23.72 23.95 1,239,800 -0.21(-0.85%)
Jul 13, 2010 23.75 24.54 23.71 24.15 1,447,401 +0.79(+3.38%)
Jul 12, 2010 23.22 23.60 23.13 23.36 701,335 +0.07(+0.28%)
Jul 09, 2010 23.30 23.42 22.94 23.30 829,136 +0.49(+2.16%)
Jul 08, 2010 22.89 23.08 22.48 22.80 864,461 +0.44(+1.98%)
Jul 07, 2010 21.66 22.44 21.51 22.36 703,403 +0.88(+4.09%)
Jul 06, 2010 21.70 21.93 21.29 21.48 691,421 +0.29(+1.36%)
Jul 02, 2010 21.19 21.53 20.92 21.19 1,275,581 +0.16(+0.74%)
Jul 01, 2010 21.27 21.52 20.61 21.04 908,157 -0.15(-0.70%)
Jun 30, 2010 20.93 21.56 20.75 21.19 1,429,659 +0.19(+0.90%)
Jun 29, 2010 21.77 21.77 20.84 21.00 1,442,228 -2.04(-8.84%)
Jun 25, 2010 23.03 23.23 22.39 23.03 1,227,220 +0.70(+3.13%)
Jun 24, 2010 22.78 22.95 22.24 22.34 964,890 -0.70(-3.03%)
Jun 23, 2010 23.06 23.16 22.68 23.03 1,114,879 -0.29(-1.23%)
Jun 22, 2010 24.00 24.50 23.24 23.32 1,358,347 -0.63(-2.64%)
Jun 21, 2010 24.39 24.64 23.90 23.95 1,340,635 -0.21(-0.88%)
Jun 18, 2010 24.17 24.24 24.04 24.17 4,477,891 +0.16(+0.65%)
Jun 17, 2010 24.03 24.30 23.58 24.01 2,620,116 -0.01(-0.03%)
Jun 16, 2010 23.73 24.15 23.54 24.02 1,734,274 +0.03(+0.14%)
Jun 15, 2010 23.84 24.14 23.72 23.99 2,330,875 +0.38(+1.60%)
Jun 14, 2010 24.00 24.42 23.49 23.61 1,249,266 -0.04(-0.17%)
Jun 11, 2010 22.93 23.86 22.84 23.65 1,285,437 -0.01(-0.03%)
Jun 10, 2010 22.96 23.67 22.92 23.66 2,303,107 +1.15(+5.11%)
Jun 09, 2010 22.30 22.84 22.18 22.51 1,476,314 +0.52(+2.35%)
Jun 08, 2010 21.86 22.07 21.11 21.99 1,282,476 +0.42(+1.94%)
Jun 07, 2010 22.13 22.48 21.55 21.57 1,317,030 -0.58(-2.63%)
Jun 04, 2010 22.16 23.06 22.00 22.16 1,501,369 -1.22(-5.24%)
Jun 03, 2010 23.26 23.47 22.70 23.38 1,105,989 +0.38(+1.64%)
Jun 02, 2010 22.41 23.02 22.22 23.00 1,684,375 +0.99(+4.52%)
Jun 01, 2010 22.21 23.21 21.98 22.01 243 -0.12(-0.56%)
May 28, 2010 22.13 22.47 21.77 22.13 1,725,980 +0.36(+1.66%)
May 27, 2010 20.66 21.83 20.58 21.77 2,201,447 +1.66(+8.25%)
May 26, 2010 20.32 20.60 20.05 20.11 243 +0.02(+0.12%)
May 25, 2010 19.77 20.13 19.62 20.09 3,943,948 -0.45(-2.20%)
May 24, 2010 20.75 21.05 20.54 20.54 494,021 -0.40(-1.92%)
May 21, 2010 20.03 21.08 19.94 20.94 1,636,519 +0.47(+2.29%)
May 20, 2010 20.65 20.94 20.15 20.47 1,678,177 -1.01(-4.70%)
May 19, 2010 20.87 21.54 20.54 21.48 1,432,140 +0.19(+0.89%)
May 18, 2010 21.85 22.07 21.10 21.29 1,284,162 +0.01(+0.04%)
May 17, 2010 21.54 21.87 20.51 21.28 1,249,519 -0.23(-1.07%)
May 14, 2010 21.51 22.50 21.39 21.51 1,698,242 -1.27(-5.59%)
May 13, 2010 23.31 23.34 22.62 22.79 1,338,434 -0.51(-2.19%)
May 12, 2010 23.20 23.68 23.00 23.30 1,030,232 +0.28(+1.21%)
May 11, 2010 23.25 23.50 23.02 23.02 609,365 +0.07(+0.29%)
May 10, 2010 22.66 23.00 22.51 22.95 1,053,271 +1.39(+6.44%)
May 07, 2010 21.79 22.08 20.98 21.56 1,725,689 -0.23(-1.06%)
May 06, 2010 21.15 22.46 19.93 21.79 243 -0.14(-0.66%)
May 05, 2010 22.16 23.03 21.81 21.94 1,764,457 -1.09(-4.73%)
May 04, 2010 23.73 23.73 22.78 23.03 1,505,433 -0.99(-4.11%)
May 03, 2010 24.55 24.73 23.94 24.01 1,881,493 -0.06(-0.24%)
Apr 30, 2010 24.43 24.63 23.57 24.07 2,138,069 -0.44(-1.78%)
Apr 29, 2010 23.70 24.88 23.68 24.50 1,194,330 +1.17(+5.00%)
Apr 28, 2010 23.53 23.73 23.00 23.34 770,312 -0.11(-0.46%)
Apr 27, 2010 24.04 24.25 23.38 23.45 1,506,842 -0.77(-3.19%)
Apr 26, 2010 24.00 24.60 23.66 24.22 1,081,509 +0.11(+0.44%)
Apr 23, 2010 23.22 24.16 23.10 24.11 928,320 +0.82(+3.53%)
Apr 22, 2010 23.38 23.61 22.61 23.29 1,031,033 -0.53(-2.24%)
Apr 21, 2010 23.88 24.08 22.95 23.82 1,855,355 -0.04(-0.17%)
Apr 20, 2010 23.72 24.35 23.58 23.86 179,178 +0.67(+2.87%)
Apr 19, 2010 23.18 23.86 22.60 23.20 748,162 -0.47(-1.98%)
Apr 16, 2010 24.44 24.46 23.63 23.67 827,982 -0.98(-3.97%)
Apr 15, 2010 24.60 25.19 24.51 24.64 591,552 -0.13(-0.53%)
Apr 14, 2010 24.63 24.92 24.60 24.78 863,311 +0.21(+0.87%)
Apr 13, 2010 23.95 24.85 23.39 24.56 1,004,851 +0.61(+2.54%)
Apr 12, 2010 23.22 24.47 23.22 23.95 605,321 +0.22(+0.93%)
Apr 09, 2010 23.29 24.07 23.14 23.73 737,522 +0.38(+1.62%)
Apr 08, 2010 22.37 23.63 22.24 23.35 896,313 +0.71(+3.12%)
Apr 07, 2010 23.29 23.33 22.53 22.65 878,605 -0.75(-3.20%)
Apr 06, 2010 23.31 23.67 23.13 23.40 823,326 -0.09(-0.38%)
Apr 05, 2010 23.28 23.58 23.23 23.49 696,925 +0.61(+2.66%)
Apr 01, 2010 21.79 22.88 22.88 22.88 1,515,057 +1.35(+6.26%)
Mar 31, 2010 21.33 21.56 21.20 21.53 601,596 +0.36(+1.71%)
Mar 30, 2010 20.73 21.24 20.61 21.17 700,242 +0.53(+2.59%)
Mar 29, 2010 20.29 20.64 20.22 20.64 666,045 +0.57(+2.82%)
Mar 26, 2010 20.13 20.27 19.89 20.07 636,899 -0.06(-0.29%)
Mar 25, 2010 20.36 20.68 20.13 20.13 633,467 -0.22(-1.09%)
Mar 24, 2010 20.45 20.45 20.21 20.35 827,409 -0.33(-1.59%)
Mar 23, 2010 20.30 20.73 20.19 20.68 974,156 +0.37(+1.82%)
Mar 22, 2010 20.16 20.42 20.02 20.31 794,371 -0.11(-0.56%)
Mar 19, 2010 21.02 21.02 20.22 20.42 1,122,779 -0.53(-2.55%)
Mar 18, 2010 21.35 21.47 20.84 20.96 442,614 -0.39(-1.85%)
Mar 17, 2010 21.25 21.52 21.18 21.35 810,527 +0.13(+0.62%)
Mar 16, 2010 21.01 21.30 20.89 21.22 393,471 +0.33(+1.57%)
Mar 15, 2010 20.76 20.93 20.62 20.89 567,610 -0.36(-1.70%)
Mar 12, 2010 21.65 21.92 21.17 21.25 414,287 -0.28(-1.30%)
Mar 11, 2010 21.21 21.56 20.92 21.53 1,352,279 +0.24(+1.12%)
Mar 10, 2010 20.92 21.38 20.91 21.29 581,462 +0.29(+1.37%)
Mar 09, 2010 21.10 21.31 20.78 21.01 558,718 -0.18(-0.85%)
Mar 08, 2010 21.24 21.54 21.02 21.19 561,064 +0.01(+0.04%)
Mar 05, 2010 20.96 21.24 20.84 21.18 451,495 +0.50(+2.42%)
Mar 04, 2010 20.86 21.00 20.51 20.68 592,082 -0.19(-0.91%)
Mar 03, 2010 20.63 21.16 20.59 20.87 565,939 +0.27(+1.32%)
Mar 02, 2010 20.29 20.63 20.29 20.59 709,139 +0.39(+1.91%)
Mar 01, 2010 20.33 20.36 20.09 20.21 622,651 +0.08(+0.41%)
Feb 26, 2010 19.82 20.21 19.65 20.13 919,819 +0.36(+1.83%)
Feb 25, 2010 19.69 19.88 19.34 19.77 1,718,258 -0.19(-0.95%)
Feb 24, 2010 20.15 20.31 19.75 19.95 1,652,236 -0.16(-0.78%)
Feb 23, 2010 20.82 20.95 20.00 20.11 930,096 -0.93(-4.41%)
Feb 22, 2010 21.57 21.80 20.87 21.04 1,531,233 -0.69(-3.18%)
Feb 19, 2010 20.87 21.84 20.80 21.73 957,822 +0.75(+3.56%)
Feb 18, 2010 20.97 21.25 20.88 20.98 821,512 -0.16(-0.74%)
Feb 17, 2010 20.90 21.19 20.56 21.14 1,092,726 +0.44(+2.14%)
Feb 16, 2010 19.92 20.87 19.82 20.69 1,038,123 +1.03(+5.22%)
Feb 12, 2010 19.71 19.67 19.67 19.67 902,509 -0.12(-0.58%)
Feb 11, 2010 18.86 20.02 18.79 19.78 990,073 +0.64(+3.35%)
Feb 10, 2010 19.52 19.67 18.89 19.14 880,888 -0.36(-1.85%)
Feb 09, 2010 19.39 19.87 19.17 19.50 917,762 +0.39(+2.02%)
Feb 08, 2010 19.50 19.68 19.07 19.12 1,139,433 -0.39(-1.98%)
Feb 05, 2010 19.83 20.00 19.14 19.50 1,281,041 -0.43(-2.14%)
Feb 04, 2010 20.12 20.22 19.82 19.93 1,258,611 -0.16(-0.82%)
Feb 03, 2010 20.06 20.64 19.88 20.09 1,219,803 -0.28(-1.37%)
Feb 02, 2010 20.04 20.48 19.74 20.37 1,617,986 +0.36(+1.81%)
Feb 01, 2010 19.14 20.03 19.13 20.01 1,479,822 +0.99(+5.23%)
Jan 29, 2010 19.43 20.20 18.98 19.02 1,718,312 -0.16(-0.86%)
Jan 28, 2010 19.27 19.40 18.95 19.18 1,504,172 +0.13(+0.69%)
Jan 27, 2010 19.05 19.25 18.86 19.05 1,779,599 -0.02(-0.09%)
Jan 26, 2010 19.23 19.23 18.94 19.07 1,218,442 -0.45(-2.31%)
Jan 25, 2010 19.37 19.76 19.36 19.52 1,355,765 +0.03(+0.17%)
Jan 22, 2010 19.86 19.89 19.41 19.49 1,495,688 -0.43(-2.14%)
Jan 21, 2010 19.92 20.04 19.66 19.91 2,676,679 -0.03(-0.16%)
Jan 20, 2010 20.38 20.38 19.73 19.95 1,953,890 -0.76(-3.65%)
Jan 19, 2010 20.65 20.75 20.49 20.70 1,291,446 -0.04(-0.20%)
Jan 15, 2010 21.17 20.74 20.74 20.74 1,657,238 -0.39(-1.87%)
Jan 14, 2010 21.23 21.32 21.01 21.14 1,185,597 -0.07(-0.31%)
Jan 13, 2010 21.06 21.24 20.85 21.20 1,039,134 +0.05(+0.23%)
Jan 12, 2010 20.96 21.26 20.73 21.15 1,697,477 -0.33(-1.53%)
Jan 11, 2010 21.52 21.71 21.29 21.48 2,141,539 -0.07(-0.30%)
Jan 08, 2010 21.28 21.57 21.08 21.55 1,199,349 +0.20(+0.92%)
Jan 07, 2010 21.25 21.47 21.14 21.35 1,062,854 -0.12(-0.57%)
Jan 06, 2010 21.65 21.93 21.19 21.47 1,394,574 -0.19(-0.87%)
Jan 05, 2010 21.96 22.01 21.52 21.66 1,388,532 -0.19(-0.86%)
Jan 04, 2010 21.41 21.92 20.98 21.85 2,576,410 +1.15(+5.56%)
Dec 31, 2009 20.33 20.70 20.70 20.70 1,938,192 +0.46(+2.27%)
Dec 30, 2009 20.09 20.27 19.84 20.24 1,816,431 +0.10(+0.49%)
Dec 29, 2009 20.18 20.36 20.02 20.14 1,617,784 +0.21(+1.03%)
Dec 28, 2009 19.87 20.17 19.66 19.94 768,318 -0.09(-0.45%)
Dec 24, 2009 20.00 20.26 19.81 20.03 527,812 -0.02(-0.08%)
Dec 23, 2009 20.13 20.13 19.87 20.04 1,953,315 +0.07(+0.37%)
Dec 22, 2009 19.58 20.09 19.58 19.97 2,470,493 +0.23(+1.17%)
Dec 21, 2009 19.86 19.86 19.47 19.74 3,012,071 +0.05(+0.25%)
Dec 18, 2009 20.09 20.16 19.37 19.69 1,438,982 -0.30(-1.48%)
Dec 17, 2009 20.62 20.64 19.95 19.99 2,568,930 -0.93(-4.44%)
Dec 16, 2009 21.11 21.11 20.68 20.92 1,952,478 +0.02(+0.08%)
Dec 15, 2009 20.13 21.06 19.84 20.90 2,807,306 +0.40(+1.96%)
Dec 14, 2009 20.00 20.54 19.24 20.50 1,702,024 +0.35(+1.75%)
Dec 11, 2009 20.13 20.14 19.84 20.14 1,543,386 +0.43(+2.17%)
Dec 10, 2009 19.20 19.95 19.20 19.72 1,602,122 +0.41(+2.13%)
Dec 09, 2009 19.35 19.78 19.30 19.30 2,135,882 -0.21(-1.05%)
Dec 08, 2009 19.92 19.95 19.51 19.51 5,964 -0.71(-3.53%)
Dec 07, 2009 20.06 20.23 19.91 20.23 2,799 -0.11(-0.53%)
Dec 04, 2009 20.55 20.89 20.13 20.33 9,616 +0.07(+0.36%)
Dec 03, 2009 20.59 20.59 19.93 20.26 10,955 -0.30(-1.44%)
Dec 02, 2009 21.15 21.15 20.55 20.55 486 -0.81(-3.77%)
Nov 27, 2009 20.33 21.36 21.36 21.36 1,339 +0.46(+2.20%)
Nov 20, 2009 20.86 20.90 20.90 20.90 6,208 +0.20(+0.95%)
Nov 19, 2009 20.70 20.70 20.70 20.70 121 +0.16(+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.