Cenovus Energy Inc (NY: CVE )

21.36 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 33.62 33.73 33.20 33.24 1,386,684 -0.39(-1.16%)
Jan 30, 2013 33.63 33.97 33.41 33.63 917,187 -0.22(-0.65%)
Jan 29, 2013 33.43 34.06 33.42 33.85 1,009,434 +0.39(+1.17%)
Jan 28, 2013 33.26 33.53 32.91 33.46 1,284,051 +0.23(+0.69%)
Jan 25, 2013 33.46 33.68 33.14 33.23 664,355 -0.36(-1.07%)
Jan 24, 2013 33.06 33.70 33.03 33.59 634,865 +0.49(+1.48%)
Jan 23, 2013 33.14 33.37 32.89 33.10 752,353 -0.19(-0.57%)
Jan 22, 2013 33.16 33.35 33.09 33.29 903,666 -0.05(-0.15%)
Jan 18, 2013 33.98 33.98 33.26 33.34 1,060,110 -0.77(-2.26%)
Jan 17, 2013 34.09 34.40 34.03 34.11 702,446 +0.05(+0.15%)
Jan 16, 2013 34.06 34.23 33.94 34.06 616,319 -0.19(-0.55%)
Jan 15, 2013 33.88 34.26 33.85 34.25 799,988 +0.31(+0.91%)
Jan 14, 2013 34.07 34.19 33.87 33.94 602,357 -0.14(-0.41%)
Jan 11, 2013 34.23 34.45 34.05 34.08 387,171 -0.08(-0.23%)
Jan 10, 2013 34.10 34.39 33.99 34.16 709,235 +0.30(+0.89%)
Jan 09, 2013 33.90 33.97 33.62 33.86 584,251 -0.08(-0.24%)
Jan 08, 2013 33.85 34.03 33.68 33.94 515,259 -0.04(-0.12%)
Jan 07, 2013 34.09 34.16 33.71 33.98 531,049 -0.25(-0.73%)
Jan 04, 2013 33.97 34.27 33.94 34.23 538,154 +0.35(+1.03%)
Jan 03, 2013 34.25 34.29 33.68 33.88 726,931 -0.29(-0.85%)
Jan 02, 2013 34.39 34.39 33.86 34.17 890,961 +0.63(+1.88%)
Dec 31, 2012 32.97 33.75 32.97 33.54 893,089 +0.47(+1.42%)
Dec 28, 2012 33.19 33.39 33.05 33.07 685,885 -0.27(-0.81%)
Dec 27, 2012 33.03 33.47 33.01 33.34 917,873 +0.32(+0.97%)
Dec 26, 2012 33.40 33.53 33.01 33.02 348,134 -0.33(-0.99%)
Dec 24, 2012 33.57 33.77 33.31 33.35 256,642 -0.21(-0.63%)
Dec 21, 2012 33.24 33.70 32.88 33.56 996,025 +0.11(+0.33%)
Dec 20, 2012 33.76 33.95 33.21 33.45 975,308 -0.30(-0.89%)
Dec 19, 2012 33.46 33.90 33.37 33.75 1,301,398 +0.29(+0.87%)
Dec 18, 2012 33.05 33.46 33.03 33.46 1,222,945 +0.40(+1.21%)
Dec 17, 2012 32.71 33.17 32.54 33.06 2,179,927 +0.44(+1.35%)
Dec 14, 2012 33.02 33.27 32.57 32.62 1,114,877 -0.59(-1.78%)
Dec 13, 2012 33.84 33.86 33.11 33.21 982,895 -0.65(-1.92%)
Dec 12, 2012 33.88 33.96 33.29 33.86 1,661,523 -0.57(-1.66%)
Dec 11, 2012 34.50 34.60 34.31 34.43 1,795,358 +0.09(+0.26%)
Dec 10, 2012 34.01 34.40 33.80 34.34 1,051,108 +0.63(+1.87%)
Dec 07, 2012 33.69 33.93 33.56 33.71 624,780 +0.19(+0.57%)
Dec 06, 2012 33.77 33.86 33.35 33.52 581,292 -0.19(-0.56%)
Dec 05, 2012 33.69 34.00 33.39 33.71 769,029 +0.22(+0.66%)
Dec 04, 2012 33.25 33.76 33.16 33.49 788,048 +0.14(+0.42%)
Nov 30, 2012 33.29 33.59 33.16 33.35 831,922 +0.04(+0.12%)
Nov 29, 2012 33.18 33.63 33.18 33.31 809,664 +0.36(+1.09%)
Nov 28, 2012 32.25 32.95 32.20 32.95 1,098,854 +0.28(+0.86%)
Nov 27, 2012 33.22 33.22 32.39 32.67 1,099,238 -0.36(-1.09%)
Nov 26, 2012 33.39 33.42 32.93 33.03 748,664 -0.47(-1.40%)
Nov 23, 2012 33.72 33.79 33.31 33.50 420,193 +0.27(+0.81%)
Nov 21, 2012 32.69 33.35 32.63 33.23 695,785 +0.50(+1.53%)
Nov 20, 2012 32.95 33.07 32.35 32.73 1,338,245 -0.39(-1.18%)
Nov 19, 2012 32.89 33.42 32.89 33.12 799,685 +0.73(+2.25%)
Nov 16, 2012 32.33 32.68 31.74 32.39 914,725 +0.10(+0.31%)
Nov 15, 2012 32.54 32.83 32.05 32.29 973,991 -0.40(-1.22%)
Nov 14, 2012 33.35 33.37 32.66 32.69 1,168,053 -0.65(-1.95%)
Nov 13, 2012 33.45 33.85 33.25 33.34 903,877 -0.43(-1.27%)
Nov 12, 2012 34.00 34.02 33.61 33.77 740,425 +0.03(+0.09%)
Nov 09, 2012 32.97 33.94 32.97 33.74 933,032 +0.65(+1.96%)
Nov 08, 2012 33.80 34.05 33.09 33.09 1,221,799 -0.79(-2.33%)
Nov 07, 2012 34.45 34.45 33.74 33.88 1,068,127 -0.98(-2.81%)
Nov 06, 2012 34.79 34.93 34.48 34.86 657,581 +0.31(+0.90%)
Nov 05, 2012 34.39 34.81 34.23 34.55 779,273 -0.03(-0.09%)
Nov 02, 2012 35.80 35.90 34.33 34.58 1,125,066 -1.07(-3.00%)
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.