Cenovus Energy Inc (NY: CVE )

21.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 36.73 37.80 36.72 37.66 1,935,471 +1.13(+3.09%)
Jun 29, 2011 35.60 37.01 35.46 36.53 2,463,755 +1.33(+3.78%)
Jun 28, 2011 34.07 35.30 33.99 35.20 1,423,616 +1.38(+4.08%)
Jun 27, 2011 33.59 34.11 33.28 33.82 1,352,618 -0.01(-0.03%)
Jun 24, 2011 34.11 34.29 33.43 33.83 1,301,145 -0.10(-0.29%)
Jun 23, 2011 33.35 34.02 32.62 33.93 1,832,698 -0.08(-0.24%)
Jun 22, 2011 33.91 34.57 33.85 34.01 1,006,924 -0.06(-0.18%)
Jun 21, 2011 33.36 34.63 33.33 34.07 2,718,020 +0.55(+1.64%)
Jun 20, 2011 33.43 33.52 33.36 33.52 1,021,912 +0.12(+0.36%)
Jun 17, 2011 33.84 34.26 33.20 33.40 1,948,926 -0.35(-1.04%)
Jun 16, 2011 33.98 34.59 33.48 33.75 1,712,493 -0.34(-1.00%)
Jun 15, 2011 34.60 35.02 33.77 34.09 1,193,689 -0.92(-2.63%)
Jun 14, 2011 34.29 35.28 34.29 35.01 1,044,661 +0.99(+2.91%)
Jun 13, 2011 34.26 34.41 33.65 34.02 1,645,686 -0.22(-0.64%)
Jun 10, 2011 35.25 35.30 33.96 34.24 1,406,339 -1.20(-3.39%)
Jun 09, 2011 35.20 35.78 35.02 35.44 1,249,019 +0.28(+0.80%)
Jun 08, 2011 35.20 35.96 35.00 35.16 1,417,405 -0.12(-0.34%)
Jun 07, 2011 35.13 35.98 35.04 35.28 1,401,412 +0.62(+1.79%)
Jun 06, 2011 35.91 35.94 34.50 34.66 2,050,368 -1.06(-2.97%)
Jun 03, 2011 34.22 35.97 34.02 35.72 2,589,314 +0.75(+2.14%)
May 24, 2011 33.93 35.30 33.93 34.97 1,784,740 +1.22(+3.61%)
May 23, 2011 33.95 34.20 33.46 33.75 792,315 -1.13(-3.24%)
May 20, 2011 34.66 35.14 34.23 34.88 1,094,549 -0.02(-0.06%)
May 19, 2011 35.19 35.30 34.44 34.90 1,311,789 +0.06(+0.17%)
May 18, 2011 33.85 35.28 33.73 34.84 1,793,023 +1.17(+3.47%)
May 17, 2011 33.28 33.73 32.48 33.67 2,081,045 +0.10(+0.30%)
May 16, 2011 33.91 34.94 33.40 33.57 2,343,806 -0.41(-1.21%)
May 13, 2011 34.30 34.43 33.53 33.98 1,354,464 -0.38(-1.11%)
May 12, 2011 34.29 34.77 33.79 34.36 1,605,246 -0.32(-0.92%)
May 11, 2011 35.65 35.66 34.47 34.68 1,433,237 -1.09(-3.05%)
May 10, 2011 35.76 36.05 35.34 35.77 1,149,748 +0.09(+0.25%)
May 09, 2011 35.55 35.78 34.99 35.68 1,087,738 +0.34(+0.96%)
May 06, 2011 35.10 36.44 34.61 35.34 2,225,734 +0.48(+1.38%)
May 05, 2011 35.54 35.59 34.37 34.86 2,395,043 -1.35(-3.73%)
May 04, 2011 36.87 37.08 35.87 36.21 1,637,147 -0.83(-2.24%)
May 03, 2011 37.95 38.00 36.53 37.04 1,079,449 -1.00(-2.63%)
May 02, 2011 37.81 38.13 37.77 38.04 1,539,591 -0.36(-0.94%)
Apr 29, 2011 37.70 38.41 37.54 38.40 1,138,325 +0.52(+1.37%)
Apr 28, 2011 37.92 38.27 37.63 37.88 1,462,134 -0.22(-0.58%)
Apr 27, 2011 37.71 38.45 36.35 38.10 3,330,668 +0.10(+0.26%)
Apr 26, 2011 36.89 38.30 36.88 38.00 1,867,845 +0.61(+1.63%)
Apr 25, 2011 37.90 37.97 36.81 37.39 1,308,862 -0.27(-0.72%)
Apr 21, 2011 37.76 37.95 36.99 37.66 1,088,263 +0.10(+0.27%)
Apr 20, 2011 37.31 37.75 37.29 37.56 1,103,955 +0.88(+2.40%)
Apr 19, 2011 36.52 36.95 36.03 36.68 1,228,836 +0.12(+0.33%)
Apr 18, 2011 36.84 36.85 35.63 36.56 1,573,243 -0.91(-2.43%)
Apr 15, 2011 37.50 37.88 37.34 37.47 1,232,462 -0.10(-0.27%)
Apr 14, 2011 37.15 37.85 36.95 37.57 1,250,474 -0.20(-0.53%)
Apr 13, 2011 37.78 38.37 37.48 37.77 1,229,144 +0.20(+0.53%)
Apr 12, 2011 38.66 38.67 36.75 37.57 1,930,655 -1.53(-3.91%)
Apr 11, 2011 40.17 40.35 38.70 39.10 1,474,141 -1.14(-2.83%)
Apr 08, 2011 39.56 40.73 39.38 40.24 1,693,410 +1.10(+2.81%)
Apr 07, 2011 39.31 39.62 38.90 39.14 1,313,948 -0.07(-0.18%)
Apr 06, 2011 39.88 39.96 39.09 39.21 2,600,289 -0.67(-1.68%)
Apr 05, 2011 40.02 40.31 39.69 39.88 637,083 -0.20(-0.50%)
Apr 04, 2011 40.13 40.26 39.79 40.08 814,966 -0.13(-0.32%)
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.