Cenovus Energy Inc (NY: CVE )

17.93 +0.21 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.13 24.60 23.92 24.50 755,620 +0.44(+1.83%)
Feb 25, 2010 23.97 24.20 23.54 24.06 1,411,527 -0.23(-0.95%)
Feb 24, 2010 24.53 24.72 24.04 24.29 1,357,291 -0.19(-0.78%)
Feb 23, 2010 25.34 25.50 24.34 24.48 764,062 -1.13(-4.41%)
Feb 22, 2010 26.26 26.54 25.40 25.61 1,257,889 -0.84(-3.18%)
Feb 19, 2010 25.40 26.58 25.32 26.45 786,839 +0.91(+3.56%)
Feb 18, 2010 25.53 25.87 25.42 25.54 674,862 -0.19(-0.74%)
Feb 17, 2010 25.44 25.80 25.03 25.73 897,661 +0.54(+2.14%)
Feb 16, 2010 24.25 25.41 24.13 25.19 852,805 +1.25(+5.22%)
Feb 12, 2010 23.99 23.94 23.94 23.94 741,400 -0.14(-0.58%)
Feb 11, 2010 22.96 24.37 22.87 24.08 813,333 +0.78(+3.35%)
Feb 10, 2010 23.76 23.95 23.00 23.30 723,639 -0.44(-1.85%)
Feb 09, 2010 23.60 24.19 23.34 23.74 753,930 +0.47(+2.02%)
Feb 08, 2010 23.74 23.96 23.22 23.27 936,030 -0.47(-1.98%)
Feb 05, 2010 24.14 24.35 23.30 23.74 1,052,359 -0.52(-2.14%)
Feb 04, 2010 24.49 24.61 24.13 24.26 1,033,933 -0.20(-0.82%)
Feb 03, 2010 24.42 25.13 24.20 24.46 1,002,053 -0.34(-1.37%)
Feb 02, 2010 24.39 24.93 24.03 24.80 1,329,155 +0.44(+1.81%)
Feb 01, 2010 23.30 24.38 23.29 24.36 1,215,655 +1.21(+5.23%)
Jan 29, 2010 23.65 24.59 23.10 23.15 1,411,572 -0.20(-0.86%)
Jan 28, 2010 23.46 23.62 23.07 23.35 1,235,658 +0.16(+0.69%)
Jan 27, 2010 23.19 23.43 22.96 23.19 1,461,918 -0.02(-0.09%)
Jan 26, 2010 23.41 23.41 23.06 23.21 1,000,935 -0.55(-2.31%)
Jan 25, 2010 23.58 24.05 23.57 23.76 1,113,744 +0.04(+0.17%)
Jan 22, 2010 24.18 24.21 23.63 23.72 1,228,689 -0.52(-2.15%)
Jan 21, 2010 24.25 24.39 23.93 24.24 2,198,858 -0.04(-0.16%)
Jan 20, 2010 24.81 24.81 24.02 24.28 1,605,096 -0.92(-3.65%)
Jan 19, 2010 25.14 25.26 24.94 25.20 1,060,907 -0.05(-0.20%)
Jan 15, 2010 25.77 25.25 25.25 25.25 1,361,400 -0.48(-1.87%)
Jan 14, 2010 25.84 25.95 25.58 25.73 973,953 -0.08(-0.31%)
Jan 13, 2010 25.64 25.86 25.38 25.81 853,636 +0.06(+0.23%)
Jan 12, 2010 25.52 25.88 25.24 25.75 1,394,456 -0.40(-1.53%)
Jan 11, 2010 26.20 26.43 25.92 26.15 1,759,247 -0.08(-0.30%)
Jan 08, 2010 25.91 26.26 25.66 26.23 985,250 +0.24(+0.92%)
Jan 07, 2010 25.87 26.13 25.73 25.99 873,121 -0.15(-0.57%)
Jan 06, 2010 26.36 26.69 25.80 26.14 1,145,625 -0.23(-0.87%)
Jan 05, 2010 26.73 26.79 26.20 26.37 1,140,662 -0.23(-0.86%)
Jan 04, 2010 26.06 26.68 25.54 26.60 2,116,488 +1.40(+5.56%)
Dec 31, 2009 24.75 25.20 25.20 25.20 1,592,200 +0.56(+2.27%)
Dec 30, 2009 24.45 24.67 24.15 24.64 1,492,175 +0.12(+0.49%)
Dec 29, 2009 24.56 24.79 24.37 24.52 1,328,989 +0.25(+1.03%)
Dec 28, 2009 24.19 24.55 23.93 24.27 631,164 -0.11(-0.45%)
Dec 24, 2009 24.34 24.66 24.12 24.38 433,591 -0.02(-0.08%)
Dec 23, 2009 24.51 24.51 24.19 24.40 1,604,624 +0.09(+0.37%)
Dec 22, 2009 23.84 24.45 23.84 24.31 2,029,479 +0.28(+1.17%)
Dec 21, 2009 24.17 24.18 23.70 24.03 2,474,378 +0.06(+0.25%)
Dec 18, 2009 24.45 24.54 23.58 23.97 1,182,106 -0.36(-1.48%)
Dec 17, 2009 25.10 25.13 24.29 24.33 2,110,343 -1.13(-4.44%)
Dec 16, 2009 25.70 25.70 25.18 25.46 1,603,936 +0.02(+0.08%)
Dec 15, 2009 24.51 25.64 24.15 25.44 2,306,166 +0.49(+1.96%)
Dec 14, 2009 24.35 25.00 23.42 24.95 1,398,191 +0.43(+1.75%)
Dec 11, 2009 24.50 24.52 24.15 24.52 1,267,872 +0.52(+2.17%)
Dec 10, 2009 23.37 24.29 23.37 24.00 1,316,123 +0.50(+2.13%)
Dec 09, 2009 23.55 24.08 23.50 23.50 1,754,600 -0.25(-1.05%)
Dec 08, 2009 24.25 24.29 23.75 23.75 4,900 -0.87(-3.53%)
Dec 07, 2009 24.42 24.62 24.24 24.62 2,300 -0.13(-0.53%)
Dec 04, 2009 25.01 25.43 24.50 24.75 7,900 +0.09(+0.36%)
Dec 03, 2009 25.06 25.06 24.26 24.66 9,000 -0.36(-1.44%)
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.