Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 32.48 32.61 31.92 32.35 2,200,585 +0.05(+0.15%)
Mar 30, 2011 31.79 32.46 31.78 32.30 1,023,617 +0.68(+2.16%)
Mar 29, 2011 31.55 32.05 31.42 31.62 1,474,313 +0.13(+0.42%)
Mar 28, 2011 31.50 32.12 31.47 31.49 1,368,214 -0.07(-0.23%)
Mar 25, 2011 31.17 32.03 31.11 31.56 1,471,080 +0.44(+1.40%)
Mar 24, 2011 31.29 31.50 30.99 31.13 906,540 -0.07(-0.24%)
Mar 23, 2011 31.41 31.42 30.94 31.20 1,430,312 -0.21(-0.65%)
Mar 22, 2011 31.49 31.59 31.22 31.41 888,320 -0.07(-0.21%)
Mar 21, 2011 31.26 31.50 31.22 31.47 1,412,589 +1.22(+4.05%)
Mar 18, 2011 30.49 30.83 30.01 30.25 1,703,556 -0.05(-0.16%)
Mar 17, 2011 29.61 30.40 29.38 30.30 2,149,607 +1.45(+5.01%)
Mar 16, 2011 29.29 29.72 28.65 28.85 2,945,404 -0.31(-1.07%)
Mar 15, 2011 29.16 29.45 29.07 29.16 3,272,712 -0.24(-0.81%)
Mar 14, 2011 29.31 29.58 29.07 29.40 1,303,333 -0.11(-0.39%)
Mar 11, 2011 29.15 29.75 28.99 29.52 2,886,164 -0.16(-0.53%)
Mar 10, 2011 30.56 30.69 29.26 29.67 2,141,002 -1.33(-4.29%)
Mar 09, 2011 31.05 31.31 30.38 31.00 1,482,355 -0.07(-0.21%)
Mar 08, 2011 32.37 32.37 30.99 31.07 2,026,732 -1.27(-3.94%)
Mar 07, 2011 32.75 32.91 32.14 32.34 1,773,496 -0.17(-0.53%)
Mar 04, 2011 32.60 32.72 32.24 32.51 1,843,333 +0.21(+0.66%)
Mar 03, 2011 32.50 32.69 31.92 32.30 1,618,373 -0.31(-0.96%)
Mar 02, 2011 31.87 32.73 31.87 32.61 2,705,741 +0.94(+2.98%)
Mar 01, 2011 32.08 32.17 31.44 31.67 2,458,275 -0.30(-0.93%)
Feb 28, 2011 31.45 32.27 31.35 31.96 2,571,126 +0.46(+1.46%)
Feb 25, 2011 31.21 31.58 30.89 31.50 2,545,044 +0.75(+2.43%)
Feb 24, 2011 31.53 31.87 30.49 30.76 2,451,323 -0.48(-1.55%)
Feb 23, 2011 31.13 31.63 30.87 31.24 2,874,222 +0.35(+1.14%)
Feb 22, 2011 31.22 31.96 30.78 30.89 2,503,557 +0.50(+1.65%)
Feb 18, 2011 30.41 30.53 29.61 30.39 3,103,722 +0.00(+0.00%)
Feb 17, 2011 29.75 30.39 29.70 30.39 1,622,731 +0.52(+1.73%)
Feb 16, 2011 29.69 29.95 29.43 29.87 1,848,036 +0.61(+2.08%)
Feb 15, 2011 29.72 29.82 29.16 29.26 1,659,277 -0.24(-0.81%)
Feb 14, 2011 29.11 29.89 29.06 29.50 2,017,836 +0.55(+1.90%)
Feb 11, 2011 28.42 29.15 28.37 28.95 1,490,672 +0.28(+0.97%)
Feb 10, 2011 27.86 28.70 27.62 28.67 1,848,501 +0.67(+2.38%)
Feb 09, 2011 28.11 28.57 27.90 28.00 2,172,539 -0.05(-0.18%)
Feb 08, 2011 28.00 28.08 27.81 28.05 1,808,091 -0.12(-0.41%)
Feb 07, 2011 28.31 28.45 28.11 28.17 1,814,576 +0.02(+0.06%)
Feb 04, 2011 28.51 28.67 28.00 28.15 1,607,104 -0.19(-0.67%)
Feb 03, 2011 28.35 28.69 28.21 28.34 1,659,893 +0.04(+0.15%)
Feb 02, 2011 28.42 28.75 28.19 28.30 1,343,806 +0.12(+0.44%)
Feb 01, 2011 28.57 29.01 28.00 28.18 2,478,662 -0.25(-0.90%)
Jan 31, 2011 27.48 28.57 27.48 28.43 2,867,424 +1.04(+3.78%)
Jan 28, 2011 26.79 27.71 26.76 27.40 2,869,439 +0.35(+1.31%)
Jan 27, 2011 26.81 27.08 26.63 27.04 1,071,595 +0.08(+0.30%)
Jan 26, 2011 26.09 27.09 26.09 26.96 1,664,819 +1.01(+3.89%)
Jan 25, 2011 26.50 26.55 25.75 25.95 1,009,248 -0.69(-2.59%)
Jan 24, 2011 26.53 26.75 26.32 26.64 1,215,129 +0.02(+0.09%)
Jan 21, 2011 26.22 26.74 26.22 26.62 1,717,509 +0.54(+2.08%)
Jan 20, 2011 26.01 26.13 25.56 26.07 1,559,015 -0.16(-0.63%)
Jan 19, 2011 26.47 26.47 26.07 26.24 1,489,969 -0.21(-0.81%)
Jan 18, 2011 26.81 26.81 26.37 26.45 1,798,852 -0.30(-1.11%)
Jan 14, 2011 26.83 26.90 26.60 26.75 1,468,848 -0.11(-0.40%)
Jan 13, 2011 27.01 27.19 26.67 26.85 974,685 -0.15(-0.55%)
Jan 12, 2011 27.28 27.58 26.88 27.00 1,559,466 +0.10(+0.37%)
Jan 11, 2011 26.89 27.27 26.81 26.90 2,142,908 +0.54(+2.06%)
Jan 10, 2011 26.70 26.76 26.17 26.36 1,996,040 -0.39(-1.47%)
Jan 07, 2011 26.58 26.79 26.31 26.76 1,601,104 +0.37(+1.40%)
Jan 06, 2011 27.27 27.31 26.32 26.39 1,630,713 -0.69(-2.55%)
Jan 05, 2011 27.63 27.63 27.03 27.08 1,359,970 -0.48(-1.73%)
Jan 04, 2011 27.68 27.97 27.33 27.55 1,451,684 +0.10(+0.36%)
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.