Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.20 29.86 29.18 29.77 1,813,448 +0.32(+1.09%)
Apr 27, 2012 28.43 29.46 28.42 29.45 1,505,141 +1.09(+3.85%)
Apr 26, 2012 28.22 28.46 28.03 28.36 1,013,660 +0.12(+0.44%)
Apr 25, 2012 29.15 29.24 28.16 28.23 1,200,942 -0.10(-0.35%)
Apr 24, 2012 28.33 28.52 28.08 28.33 1,377,020 +0.01(+0.03%)
Apr 23, 2012 28.22 28.45 27.73 28.32 1,533,229 -0.32(-1.12%)
Apr 20, 2012 28.80 28.90 28.45 28.64 1,327,128 +0.14(+0.49%)
Apr 19, 2012 28.06 28.62 27.93 28.50 1,518,239 +0.41(+1.46%)
Apr 18, 2012 27.85 28.13 27.68 28.09 881,445 +0.22(+0.80%)
Apr 17, 2012 27.68 28.17 27.61 27.87 1,133,098 +0.60(+2.20%)
Apr 16, 2012 27.58 27.74 27.25 27.27 1,461,213 -0.26(-0.95%)
Apr 13, 2012 28.36 28.40 27.52 27.53 1,320,398 -0.85(-2.98%)
Apr 12, 2012 27.90 28.52 27.70 28.38 1,645,967 +0.68(+2.46%)
Apr 11, 2012 27.44 27.92 27.39 27.70 1,596,150 +0.42(+1.54%)
Apr 10, 2012 27.90 27.98 27.04 27.28 1,496,964 -0.65(-2.32%)
Apr 09, 2012 27.91 28.25 27.73 27.93 975,337 -0.42(-1.48%)
Apr 05, 2012 28.36 28.77 28.13 28.35 2,277,883 +0.15(+0.52%)
Apr 04, 2012 28.78 29.03 28.11 28.20 1,894,213 -1.28(-4.35%)
Apr 03, 2012 29.72 29.72 29.23 29.48 1,336,266 -0.30(-1.02%)
Apr 02, 2012 29.28 29.89 29.22 29.78 1,123,816 +0.27(+0.92%)
Mar 30, 2012 29.72 29.83 29.18 29.51 864,489 +0.04(+0.14%)
Mar 29, 2012 28.95 29.52 28.37 29.47 2,107,613 +0.38(+1.30%)
Mar 28, 2012 29.80 29.82 28.91 29.09 1,772,370 -0.78(-2.61%)
Mar 27, 2012 30.38 30.42 29.75 29.87 915,786 -0.40(-1.33%)
Mar 26, 2012 29.78 30.38 29.70 30.28 1,951,589 +0.84(+2.85%)
Mar 23, 2012 29.14 29.65 29.08 29.44 1,261,537 +0.24(+0.82%)
Mar 22, 2012 29.56 29.56 28.93 29.20 1,548,641 -0.62(-2.09%)
Mar 21, 2012 30.42 30.42 29.82 29.83 821,064 -0.29(-0.95%)
Mar 20, 2012 30.18 30.25 29.81 30.11 732,822 -0.53(-1.74%)
Mar 19, 2012 30.65 30.91 30.46 30.65 636,209 +0.01(+0.03%)
Mar 16, 2012 30.52 30.84 30.26 30.64 1,593,757 +0.21(+0.67%)
Mar 15, 2012 30.33 31.17 30.23 30.43 1,225,516 +0.07(+0.22%)
Mar 14, 2012 30.80 30.94 30.22 30.37 1,006,985 -0.41(-1.33%)
Mar 13, 2012 30.24 30.90 30.11 30.78 1,424,303 +0.40(+1.32%)
Mar 12, 2012 30.86 31.11 30.32 30.38 814,820 -0.60(-1.94%)
Mar 09, 2012 31.48 31.79 30.86 30.97 1,219,635 -0.37(-1.18%)
Mar 08, 2012 30.54 31.50 30.44 31.34 1,341,640 +1.20(+3.98%)
Mar 07, 2012 29.45 30.38 29.08 30.15 1,868,707 +0.76(+2.60%)
Mar 06, 2012 30.33 30.50 29.05 29.38 1,981,228 -1.62(-5.22%)
Mar 05, 2012 31.71 31.83 30.93 31.00 1,038,574 -0.85(-2.68%)
Mar 02, 2012 32.27 32.39 31.73 31.85 870,864 -0.62(-1.92%)
Mar 01, 2012 31.85 32.56 31.78 32.48 1,122,364 +0.62(+1.93%)
Feb 29, 2012 32.02 32.21 31.59 31.86 1,058,146 +0.05(+0.15%)
Feb 28, 2012 31.84 31.95 31.59 31.81 959,495 +0.04(+0.13%)
Feb 27, 2012 31.91 32.42 31.58 31.77 1,151,035 -0.33(-1.02%)
Feb 24, 2012 32.31 32.33 31.89 32.10 1,076,316 -0.04(-0.13%)
Feb 23, 2012 31.97 32.19 31.66 32.14 974,885 +0.21(+0.64%)
Feb 22, 2012 32.06 32.25 31.85 31.94 927,526 -0.45(-1.39%)
Feb 21, 2012 32.05 32.69 31.91 32.39 1,301,591 +0.45(+1.41%)
Feb 17, 2012 31.98 32.21 31.86 31.94 1,009,145 +0.12(+0.36%)
Feb 16, 2012 31.38 31.98 31.17 31.82 1,065,953 +0.48(+1.52%)
Feb 15, 2012 31.80 32.16 31.16 31.34 1,354,960 -0.29(-0.91%)
Feb 14, 2012 31.11 31.70 31.02 31.63 1,396,046 +0.62(+1.99%)
Feb 13, 2012 30.90 31.16 30.65 31.02 610,326 +0.34(+1.10%)
Feb 10, 2012 30.14 30.71 29.97 30.68 925,747 -0.02(-0.05%)
Feb 09, 2012 31.10 31.10 30.58 30.70 817,225 -0.28(-0.90%)
Feb 08, 2012 31.05 31.13 30.64 30.97 838,054 -0.10(-0.32%)
Feb 07, 2012 31.33 31.40 30.37 31.07 1,430,797 -0.38(-1.20%)
Feb 06, 2012 31.81 31.94 31.20 31.45 1,668,828 -0.64(-2.00%)
Feb 03, 2012 31.20 32.12 31.11 32.09 3,391,476 +1.17(+3.77%)
Feb 02, 2012 30.59 31.11 30.55 30.93 3,377,198 +0.31(+1.02%)
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.