Cenovus Energy Inc (NY: CVE )

11.51 USD -0.37 (-3.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 31.24 31.82 30.66 30.71 1,719,393 -1.26(-3.94%)
Sep 29, 2011 32.04 32.22 31.11 31.97 1,200,236 +0.90(+2.90%)
Sep 28, 2011 32.04 32.35 30.98 31.07 1,475,931 -0.88(-2.75%)
Sep 27, 2011 32.10 33.84 31.71 31.95 2,304,262 +0.81(+2.60%)
Sep 26, 2011 30.54 31.24 29.50 31.14 1,264,686 +0.81(+2.67%)
Sep 23, 2011 29.31 30.61 29.20 30.33 1,874,245 +0.57(+1.92%)
Sep 22, 2011 29.73 29.91 29.02 29.76 2,703,404 -1.55(-4.95%)
Sep 21, 2011 32.73 33.07 31.30 31.31 1,011,828 -1.54(-4.69%)
Sep 20, 2011 33.25 34.02 32.82 32.85 833,351 -0.32(-0.96%)
Sep 19, 2011 32.64 33.47 32.09 33.17 1,163,359 -0.49(-1.46%)
Sep 16, 2011 34.59 34.92 33.44 33.66 1,107,469 -0.94(-2.72%)
Sep 15, 2011 34.13 34.82 33.77 34.60 1,367,496 +1.34(+4.03%)
Sep 14, 2011 32.31 33.81 32.23 33.26 1,731,951 +0.97(+3.00%)
Sep 13, 2011 32.01 32.41 31.59 32.29 1,294,535 +0.46(+1.45%)
Sep 12, 2011 31.48 32.14 31.16 31.83 1,883,693 -0.13(-0.41%)
Sep 09, 2011 33.62 33.72 31.83 31.96 2,688,347 -2.34(-6.82%)
Sep 08, 2011 34.51 34.79 34.03 34.30 1,417,807 -0.47(-1.35%)
Sep 07, 2011 34.85 34.94 34.44 34.77 1,366,692 +0.40(+1.16%)
Sep 06, 2011 33.31 34.39 32.64 34.37 1,297,437 -0.44(-1.26%)
Sep 02, 2011 34.82 35.37 34.28 34.81 1,153,620 -1.03(-2.87%)
Sep 01, 2011 36.29 37.43 35.78 35.84 1,950,731 -0.24(-0.67%)
Aug 31, 2011 35.53 36.23 35.47 36.08 978,551 +0.70(+1.98%)
Aug 30, 2011 34.40 35.72 34.10 35.38 1,185,416 +0.77(+2.22%)
Aug 29, 2011 34.28 34.68 33.98 34.61 1,273,603 +1.05(+3.13%)
Aug 26, 2011 33.29 33.65 32.50 33.56 1,502,070 -0.04(-0.12%)
Aug 25, 2011 34.83 34.83 33.18 33.60 1,219,855 -0.86(-2.50%)
Aug 24, 2011 34.77 35.34 34.07 34.46 1,246,226 -0.45(-1.29%)
Aug 23, 2011 33.66 34.94 33.13 34.91 2,186,778 +1.86(+5.63%)
Aug 22, 2011 33.50 33.71 32.40 33.05 2,094,611 +0.54(+1.66%)
Aug 19, 2011 32.49 33.84 32.38 32.51 2,051,495 -0.76(-2.28%)
Aug 18, 2011 34.80 34.80 32.80 33.27 2,483,472 -2.87(-7.94%)
Aug 17, 2011 36.46 37.04 35.93 36.14 1,194,212 +0.01(+0.03%)
Aug 16, 2011 36.07 36.32 35.61 36.13 1,242,406 -0.56(-1.53%)
Aug 15, 2011 36.10 36.86 35.67 36.69 1,417,050 +1.22(+3.44%)
Aug 12, 2011 36.33 36.45 35.08 35.47 1,814,968 -0.20(-0.56%)
Aug 11, 2011 33.40 35.97 32.57 35.67 2,578,631 +2.07(+6.16%)
Aug 10, 2011 33.58 35.25 32.48 33.60 3,696,817 -0.58(-1.70%)
Aug 09, 2011 33.00 34.21 31.54 34.18 4,261,691 +2.02(+6.28%)
Aug 08, 2011 33.00 33.76 31.76 32.16 3,336,396 -2.49(-7.19%)
Aug 05, 2011 35.89 36.07 32.82 34.65 3,181,918 -0.80(-2.26%)
Aug 04, 2011 37.04 37.06 34.87 35.45 2,669,955 -2.10(-5.59%)
Aug 03, 2011 37.66 38.18 36.52 37.55 2,430,126 -0.08(-0.21%)
Aug 02, 2011 38.35 38.66 37.58 37.63 1,286,165 -1.05(-2.71%)
Aug 01, 2011 39.26 39.57 38.17 38.68 733,391 +0.33(+0.86%)
Jul 29, 2011 38.50 38.73 37.91 38.35 1,256,097 -0.48(-1.24%)
Jul 28, 2011 38.46 39.66 38.08 38.83 1,178,932 +0.25(+0.65%)
Jul 27, 2011 39.29 39.58 38.39 38.58 1,579,571 -0.80(-2.03%)
Jul 26, 2011 40.60 40.61 39.15 39.38 2,000,737 -0.83(-2.06%)
Jul 25, 2011 40.00 40.52 39.61 40.21 1,375,525 +0.00(+0.00%)
Jul 22, 2011 39.86 40.26 39.85 40.21 958,829 +0.35(+0.88%)
Jul 21, 2011 39.45 39.96 39.09 39.86 1,252,855 +0.71(+1.81%)
Jul 20, 2011 39.48 39.78 38.86 39.15 1,267,577 -0.15(-0.38%)
Jul 19, 2011 38.97 39.76 38.88 39.30 1,133,475 +0.80(+2.08%)
Jul 18, 2011 38.59 38.59 37.83 38.50 1,195,814 -0.37(-0.95%)
Jul 15, 2011 38.21 39.08 38.04 38.87 1,474,560 +1.00(+2.64%)
Jul 14, 2011 38.14 38.47 37.42 37.87 1,966,756 +0.10(+0.26%)
Jul 13, 2011 36.91 38.32 36.87 37.77 1,489,435 +1.07(+2.92%)
Jul 12, 2011 36.49 37.20 36.38 36.70 1,757,270 -0.11(-0.30%)
Jul 11, 2011 37.51 37.75 36.61 36.81 1,553,759 -1.26(-3.31%)
Jul 08, 2011 37.61 38.12 37.56 38.07 1,504,783 -0.05(-0.13%)
Jul 07, 2011 37.56 38.55 37.34 38.12 1,615,905 +1.25(+3.39%)
Jul 06, 2011 37.68 37.73 36.69 36.87 1,193,029 -1.07(-2.82%)
Jul 05, 2011 38.13 38.78 37.87 37.94 1,613,231 +0.23(+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.