Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.65 26.13 25.18 25.22 2,093,808 -1.03(-3.94%)
Sep 29, 2011 26.31 26.46 25.55 26.25 1,461,599 +0.74(+2.90%)
Sep 28, 2011 26.31 26.57 25.44 25.51 1,797,330 -0.72(-2.75%)
Sep 27, 2011 26.36 27.79 26.04 26.24 2,806,039 +0.67(+2.60%)
Sep 26, 2011 25.08 25.65 24.22 25.57 1,540,084 +0.67(+2.67%)
Sep 23, 2011 24.07 25.14 23.98 24.91 2,282,381 +0.47(+1.92%)
Sep 22, 2011 24.41 24.56 23.83 24.44 3,292,098 -1.27(-4.95%)
Sep 21, 2011 26.88 27.16 25.70 25.71 1,232,164 -1.26(-4.69%)
Sep 20, 2011 27.30 27.94 26.95 26.98 1,014,821 -0.26(-0.96%)
Sep 19, 2011 26.80 27.48 26.35 27.24 1,416,692 -0.40(-1.46%)
Sep 16, 2011 28.40 28.68 27.46 27.64 1,348,632 -0.77(-2.72%)
Sep 15, 2011 28.03 28.59 27.73 28.41 1,665,282 +1.10(+4.03%)
Sep 14, 2011 26.53 27.76 26.47 27.31 2,109,101 +0.80(+3.00%)
Sep 13, 2011 26.29 26.61 25.94 26.52 1,576,433 +0.38(+1.45%)
Sep 12, 2011 25.85 26.39 25.59 26.14 2,293,886 -0.11(-0.41%)
Sep 09, 2011 27.61 27.69 26.14 26.24 3,273,762 -1.92(-6.82%)
Sep 08, 2011 28.34 28.57 27.94 28.17 1,726,549 -0.39(-1.35%)
Sep 07, 2011 28.62 28.69 28.28 28.55 1,664,303 +0.33(+1.16%)
Sep 06, 2011 27.35 28.24 26.80 28.22 1,579,967 -0.36(-1.26%)
Sep 02, 2011 28.59 29.05 28.15 28.59 1,404,832 -0.85(-2.87%)
Sep 01, 2011 29.80 30.74 29.38 29.43 2,375,523 -0.20(-0.67%)
Aug 31, 2011 29.18 29.75 29.13 29.63 1,191,640 +0.57(+1.98%)
Aug 30, 2011 28.25 29.33 28.00 29.05 1,443,552 +0.63(+2.22%)
Aug 29, 2011 28.15 28.48 27.90 28.42 1,550,943 +0.86(+3.13%)
Aug 26, 2011 27.34 27.63 26.69 27.56 1,829,161 -0.03(-0.12%)
Aug 25, 2011 28.60 28.60 27.25 27.59 1,485,491 -0.71(-2.50%)
Aug 24, 2011 28.55 29.02 27.98 28.30 1,517,604 -0.37(-1.29%)
Aug 23, 2011 27.64 28.69 27.21 28.67 2,662,971 +1.53(+5.63%)
Aug 22, 2011 27.51 27.68 26.61 27.14 2,550,734 +0.44(+1.66%)
Aug 19, 2011 26.68 27.79 26.59 26.70 2,498,229 -0.62(-2.28%)
Aug 18, 2011 28.58 28.58 26.93 27.32 3,024,274 -2.36(-7.94%)
Aug 17, 2011 29.94 30.42 29.50 29.68 1,454,264 +0.01(+0.03%)
Aug 16, 2011 29.62 29.83 29.24 29.67 1,512,952 -0.46(-1.53%)
Aug 15, 2011 29.64 30.27 29.29 30.13 1,725,627 +1.00(+3.44%)
Aug 12, 2011 29.83 29.93 28.81 29.13 2,210,196 -0.16(-0.56%)
Aug 11, 2011 27.43 29.54 26.75 29.29 3,140,154 +1.70(+6.16%)
Aug 10, 2011 27.58 28.95 26.67 27.59 4,501,837 -0.48(-1.70%)
Aug 09, 2011 27.10 28.09 25.90 28.07 5,189,718 +1.66(+6.28%)
Aug 08, 2011 27.10 27.72 26.08 26.41 4,062,931 -2.04(-7.19%)
Aug 05, 2011 29.47 29.62 26.95 28.45 3,874,814 -0.66(-2.26%)
Aug 04, 2011 30.42 30.43 28.63 29.11 3,251,365 -1.72(-5.59%)
Aug 03, 2011 30.93 31.35 29.99 30.84 2,959,311 -0.07(-0.21%)
Aug 02, 2011 31.49 31.75 30.86 30.90 1,566,240 -0.86(-2.71%)
Aug 01, 2011 32.24 32.49 31.34 31.76 893,094 +0.27(+0.86%)
Jul 29, 2011 31.62 31.80 31.13 31.49 1,529,625 -0.39(-1.24%)
Jul 28, 2011 31.58 32.57 31.27 31.89 1,435,656 +0.21(+0.65%)
Jul 27, 2011 32.26 32.50 31.53 31.68 1,923,539 -0.66(-2.03%)
Jul 26, 2011 33.34 33.35 32.15 32.34 2,436,418 -0.68(-2.06%)
Jul 25, 2011 32.85 33.27 32.53 33.02 1,675,060 +0.00(+0.00%)
Jul 22, 2011 32.73 33.06 32.72 33.02 1,167,624 +0.29(+0.88%)
Jul 21, 2011 32.40 32.81 32.10 32.73 1,525,677 +0.58(+1.81%)
Jul 20, 2011 32.42 32.67 31.91 32.15 1,543,605 -0.12(-0.38%)
Jul 19, 2011 32.00 32.65 31.93 32.27 1,380,301 +0.66(+2.08%)
Jul 18, 2011 31.69 31.69 31.07 31.62 1,456,215 -0.30(-0.95%)
Jul 15, 2011 31.38 32.09 31.24 31.92 1,795,660 +0.82(+2.64%)
Jul 14, 2011 31.32 31.59 30.73 31.10 2,395,037 +0.08(+0.26%)
Jul 13, 2011 30.31 31.47 30.28 31.02 1,813,775 +0.88(+2.92%)
Jul 12, 2011 29.96 30.55 29.87 30.14 2,139,934 -0.09(-0.30%)
Jul 11, 2011 30.80 31.00 30.06 30.23 1,892,106 -1.03(-3.31%)
Jul 08, 2011 30.88 31.30 30.84 31.26 1,832,465 -0.04(-0.13%)
Jul 07, 2011 30.84 31.66 30.66 31.30 1,967,785 +1.03(+3.39%)
Jul 06, 2011 30.94 30.98 30.13 30.28 1,452,823 -0.88(-2.82%)
Jul 05, 2011 31.31 31.85 31.10 31.16 1,964,528 +0.19(+0.61%)
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.