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 (%)
Jul 30, 2010 23.17 23.30 22.30 23.17 1,302,192 +0.50(+2.21%)
Jul 29, 2010 23.30 23.35 22.37 22.66 121 -1.04(-4.40%)
Jul 28, 2010 23.95 24.21 23.53 23.71 1,215,278 -0.42(-1.74%)
Jul 27, 2010 24.58 24.74 23.86 24.13 543,601 -0.38(-1.54%)
Jul 26, 2010 24.10 24.65 23.96 24.50 857,289 +0.57(+2.37%)
Jul 23, 2010 23.44 24.14 23.24 23.94 812,386 +0.44(+1.89%)
Jul 22, 2010 23.65 23.72 23.31 23.49 1,341,167 +0.29(+1.24%)
Jul 21, 2010 23.63 23.65 22.86 23.21 1,483,257 -0.11(-0.49%)
Jul 20, 2010 22.68 23.45 22.68 23.32 1,997,851 +0.26(+1.14%)
Jul 19, 2010 22.89 23.17 22.78 23.06 1,563,751 +0.30(+1.34%)
Jul 16, 2010 22.76 23.47 22.62 22.76 1,137,969 -0.88(-3.72%)
Jul 15, 2010 23.86 23.96 23.27 23.63 1,223,391 -0.31(-1.30%)
Jul 14, 2010 23.99 24.32 23.72 23.95 1,239,800 -0.21(-0.85%)
Jul 13, 2010 23.75 24.54 23.71 24.15 1,447,401 +0.79(+3.38%)
Jul 12, 2010 23.22 23.60 23.13 23.36 701,335 +0.07(+0.28%)
Jul 09, 2010 23.30 23.42 22.94 23.30 829,136 +0.49(+2.16%)
Jul 08, 2010 22.89 23.08 22.48 22.80 864,461 +0.44(+1.98%)
Jul 07, 2010 21.66 22.44 21.51 22.36 703,403 +0.88(+4.09%)
Jul 06, 2010 21.70 21.93 21.29 21.48 691,421 +0.29(+1.36%)
Jul 02, 2010 21.19 21.53 20.92 21.19 1,275,581 +0.16(+0.74%)
Jul 01, 2010 21.27 21.52 20.61 21.04 908,157 -0.15(-0.70%)
Jun 30, 2010 20.93 21.56 20.75 21.19 1,429,659 +0.19(+0.90%)
Jun 29, 2010 21.77 21.77 20.84 21.00 1,442,228 -2.04(-8.84%)
Jun 25, 2010 23.03 23.23 22.39 23.03 1,227,220 +0.70(+3.13%)
Jun 24, 2010 22.78 22.95 22.24 22.34 964,890 -0.70(-3.03%)
Jun 23, 2010 23.06 23.16 22.68 23.03 1,114,879 -0.29(-1.23%)
Jun 22, 2010 24.00 24.50 23.24 23.32 1,358,347 -0.63(-2.64%)
Jun 21, 2010 24.39 24.64 23.90 23.95 1,340,635 -0.21(-0.88%)
Jun 18, 2010 24.17 24.24 24.04 24.17 4,477,891 +0.16(+0.65%)
Jun 17, 2010 24.03 24.30 23.58 24.01 2,620,116 -0.01(-0.03%)
Jun 16, 2010 23.73 24.15 23.54 24.02 1,734,274 +0.03(+0.14%)
Jun 15, 2010 23.84 24.14 23.72 23.99 2,330,875 +0.38(+1.60%)
Jun 14, 2010 24.00 24.42 23.49 23.61 1,249,266 -0.04(-0.17%)
Jun 11, 2010 22.93 23.86 22.84 23.65 1,285,437 -0.01(-0.03%)
Jun 10, 2010 22.96 23.67 22.92 23.66 2,303,107 +1.15(+5.11%)
Jun 09, 2010 22.30 22.84 22.18 22.51 1,476,314 +0.52(+2.35%)
Jun 08, 2010 21.86 22.07 21.11 21.99 1,282,476 +0.42(+1.94%)
Jun 07, 2010 22.13 22.48 21.55 21.57 1,317,030 -0.58(-2.63%)
Jun 04, 2010 22.16 23.06 22.00 22.16 1,501,369 -1.22(-5.24%)
Jun 03, 2010 23.26 23.47 22.70 23.38 1,105,989 +0.38(+1.64%)
Jun 02, 2010 22.41 23.02 22.22 23.00 1,684,375 +0.99(+4.52%)
Jun 01, 2010 22.21 23.21 21.98 22.01 243 -0.12(-0.56%)
May 28, 2010 22.13 22.47 21.77 22.13 1,725,980 +0.36(+1.66%)
May 27, 2010 20.66 21.83 20.58 21.77 2,201,447 +1.66(+8.25%)
May 26, 2010 20.32 20.60 20.05 20.11 243 +0.02(+0.12%)
May 25, 2010 19.77 20.13 19.62 20.09 3,943,948 -0.45(-2.20%)
May 24, 2010 20.75 21.05 20.54 20.54 494,021 -0.40(-1.92%)
May 21, 2010 20.03 21.08 19.94 20.94 1,636,519 +0.47(+2.29%)
May 20, 2010 20.65 20.94 20.15 20.47 1,678,177 -1.01(-4.70%)
May 19, 2010 20.87 21.54 20.54 21.48 1,432,140 +0.19(+0.89%)
May 18, 2010 21.85 22.07 21.10 21.29 1,284,162 +0.01(+0.04%)
May 17, 2010 21.54 21.87 20.51 21.28 1,249,519 -0.23(-1.07%)
May 14, 2010 21.51 22.50 21.39 21.51 1,698,242 -1.27(-5.59%)
May 13, 2010 23.31 23.34 22.62 22.79 1,338,434 -0.51(-2.19%)
May 12, 2010 23.20 23.68 23.00 23.30 1,030,232 +0.28(+1.21%)
May 11, 2010 23.25 23.50 23.02 23.02 609,365 +0.07(+0.29%)
May 10, 2010 22.66 23.00 22.51 22.95 1,053,271 +1.39(+6.44%)
May 07, 2010 21.79 22.08 20.98 21.56 1,725,689 -0.23(-1.06%)
May 06, 2010 21.15 22.46 19.93 21.79 243 -0.14(-0.66%)
May 05, 2010 22.16 23.03 21.81 21.94 1,764,457 -1.09(-4.73%)
May 04, 2010 23.73 23.73 22.78 23.03 1,505,433 -0.99(-4.11%)
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.