Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.73%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 24.44 24.64 24.07 24.59 1,427,127 +0.23(+0.94%)
Apr 29, 2013 24.26 24.51 24.06 24.36 907,807 +0.34(+1.44%)
Apr 26, 2013 23.90 24.04 23.84 24.01 1,667,968 +0.16(+0.69%)
Apr 25, 2013 23.72 24.25 23.69 23.85 2,986,953 +0.36(+1.54%)
Apr 24, 2013 23.40 23.56 22.79 23.49 1,783,646 +0.47(+2.03%)
Apr 23, 2013 23.17 23.26 22.72 23.02 1,359,302 -0.16(-0.71%)
Apr 22, 2013 23.11 23.25 22.79 23.18 1,124,011 +0.21(+0.93%)
Apr 19, 2013 23.00 23.12 22.82 22.97 1,361,548 -0.07(-0.32%)
Apr 18, 2013 23.18 23.57 22.79 23.04 1,586,268 +0.09(+0.39%)
Apr 17, 2013 23.34 23.44 22.64 22.95 3,107,654 -0.74(-3.12%)
Apr 16, 2013 23.48 23.78 23.19 23.69 1,613,966 +0.44(+1.87%)
Apr 15, 2013 24.15 24.20 23.23 23.26 2,281,043 -1.40(-5.66%)
Apr 12, 2013 24.88 24.96 24.40 24.65 910,845 -0.50(-1.99%)
Apr 11, 2013 25.48 25.62 25.02 25.15 1,379,412 -0.40(-1.57%)
Apr 10, 2013 25.05 25.56 24.92 25.56 1,735,473 +0.68(+2.74%)
Apr 09, 2013 24.26 24.98 24.05 24.87 1,293,804 +0.67(+2.75%)
Apr 08, 2013 24.44 24.60 24.06 24.21 1,184,894 -0.29(-1.17%)
Apr 05, 2013 23.96 24.64 23.49 24.50 1,778,989 +0.16(+0.67%)
Apr 04, 2013 24.94 24.96 24.13 24.33 1,600,508 -0.67(-2.66%)
Apr 03, 2013 25.83 25.91 24.94 25.00 904,295 -0.82(-3.18%)
Apr 02, 2013 25.69 25.93 25.69 25.82 973,061 +0.18(+0.70%)
Apr 01, 2013 25.47 25.79 25.46 25.64 695,184 +0.19(+0.74%)
Mar 28, 2013 25.43 25.83 25.36 25.45 1,011,609 -0.05(-0.19%)
Mar 27, 2013 25.35 25.62 25.11 25.50 637,362 +0.01(+0.03%)
Mar 26, 2013 25.46 25.57 25.11 25.49 1,331,394 +0.22(+0.88%)
Mar 25, 2013 25.84 25.95 25.13 25.27 1,079,045 -0.35(-1.38%)
Mar 22, 2013 25.89 25.96 25.58 25.62 1,047,534 -0.19(-0.73%)
Mar 21, 2013 26.11 26.29 25.81 25.81 748,149 -0.33(-1.26%)
Mar 20, 2013 26.17 26.29 25.90 26.14 862,751 +0.30(+1.18%)
Mar 19, 2013 26.26 26.41 25.68 25.83 1,006,056 -0.47(-1.78%)
Mar 18, 2013 26.22 26.41 26.14 26.30 853,355 -0.21(-0.77%)
Mar 15, 2013 26.25 26.67 26.23 26.51 2,002,462 +0.27(+1.03%)
Mar 14, 2013 26.00 26.29 25.94 26.24 835,532 +0.25(+0.98%)
Mar 13, 2013 26.40 26.40 25.91 25.98 1,617,295 -0.49(-1.86%)
Mar 12, 2013 26.29 26.53 26.21 26.47 1,070,583 +0.26(+1.00%)
Mar 11, 2013 25.98 26.23 25.89 26.21 800,140 +0.16(+0.63%)
Mar 08, 2013 26.06 26.08 25.72 26.05 1,287,200 +0.19(+0.73%)
Mar 07, 2013 25.61 26.00 25.45 25.86 841,790 +0.38(+1.48%)
Mar 06, 2013 25.85 25.88 25.44 25.48 1,438,245 -0.18(-0.70%)
Mar 05, 2013 25.65 25.94 25.61 25.66 1,032,996 +0.21(+0.84%)
Mar 04, 2013 25.97 25.99 25.40 25.45 1,061,281 -0.71(-2.73%)
Mar 01, 2013 26.29 26.29 25.88 26.16 881,529 -0.37(-1.39%)
Feb 28, 2013 26.32 26.64 26.18 26.53 821,217 +0.23(+0.87%)
Feb 27, 2013 25.72 26.57 25.66 26.30 1,129,129 +0.48(+1.88%)
Feb 26, 2013 25.92 26.11 25.55 25.82 1,214,741 -0.55(-2.09%)
Feb 22, 2013 26.08 26.41 26.06 26.37 1,926,226 +0.30(+1.13%)
Feb 21, 2013 26.31 26.32 25.79 26.07 1,576,174 -0.36(-1.37%)
Feb 20, 2013 26.55 26.69 26.33 26.43 1,376,541 -0.16(-0.59%)
Feb 19, 2013 26.07 26.60 26.04 26.59 1,046,987 +0.35(+1.35%)
Feb 15, 2013 25.88 26.28 25.73 26.24 1,872,365 +0.15(+0.57%)
Feb 14, 2013 26.73 26.73 25.70 26.09 2,020,979 -0.62(-2.34%)
Feb 13, 2013 26.99 26.99 26.65 26.71 1,256,407 -0.18(-0.67%)
Feb 12, 2013 26.64 27.18 26.55 26.89 1,343,782 +0.27(+1.02%)
Feb 11, 2013 26.72 26.80 26.43 26.62 1,017,896 -0.24(-0.89%)
Feb 08, 2013 27.00 27.16 26.78 26.86 1,824,040 -0.21(-0.79%)
Feb 07, 2013 27.46 27.53 27.05 27.07 881,589 -0.47(-1.70%)
Feb 06, 2013 27.35 27.58 27.23 27.54 864,549 +0.25(+0.93%)
Feb 04, 2013 27.53 27.55 27.21 27.29 763,185 -0.46(-1.66%)
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.