Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.05 34.19 33.46 33.91 2,099,185 +0.05(+0.15%)
Mar 30, 2011 33.33 34.02 33.32 33.86 976,450 +0.71(+2.16%)
Mar 29, 2011 33.07 33.59 32.94 33.15 1,406,379 +0.14(+0.42%)
Mar 28, 2011 33.02 33.67 32.99 33.01 1,305,168 -0.08(-0.23%)
Mar 25, 2011 32.67 33.58 32.61 33.09 1,403,294 +0.46(+1.40%)
Mar 24, 2011 32.80 33.03 32.49 32.63 864,767 -0.08(-0.24%)
Mar 23, 2011 32.93 32.94 32.43 32.71 1,364,404 -0.22(-0.65%)
Mar 22, 2011 33.01 33.12 32.72 32.92 847,387 -0.07(-0.21%)
Mar 21, 2011 32.77 33.03 32.72 32.99 1,347,498 +1.28(+4.05%)
Mar 18, 2011 31.96 32.32 31.46 31.71 1,625,058 -0.05(-0.16%)
Mar 17, 2011 31.04 31.87 30.80 31.76 2,050,555 +1.52(+5.01%)
Mar 16, 2011 30.71 31.16 30.03 30.24 2,809,683 -0.33(-1.07%)
Mar 15, 2011 30.56 30.87 30.48 30.57 3,121,908 -0.25(-0.81%)
Mar 14, 2011 30.73 31.01 30.48 30.82 1,243,277 -0.12(-0.39%)
Mar 11, 2011 30.56 31.18 30.39 30.94 2,753,172 -0.16(-0.53%)
Mar 10, 2011 32.04 32.17 30.67 31.11 2,042,347 -1.40(-4.29%)
Mar 09, 2011 32.55 32.82 31.85 32.50 1,414,050 -0.07(-0.21%)
Mar 08, 2011 33.94 33.94 32.49 32.57 1,933,343 -1.33(-3.94%)
Mar 07, 2011 34.33 34.50 33.69 33.90 1,691,776 -0.18(-0.53%)
Mar 04, 2011 34.17 34.30 33.79 34.09 1,758,394 +0.22(+0.66%)
Mar 03, 2011 34.07 34.27 33.47 33.86 1,543,800 -0.33(-0.96%)
Mar 02, 2011 33.41 34.31 33.41 34.19 2,581,063 +0.99(+2.98%)
Mar 01, 2011 33.63 33.72 32.96 33.20 2,345,000 -0.31(-0.93%)
Feb 28, 2011 32.97 33.83 32.86 33.51 2,452,651 +0.48(+1.46%)
Feb 25, 2011 32.72 33.10 32.38 33.03 2,427,771 +0.78(+2.43%)
Feb 24, 2011 33.05 33.41 31.97 32.24 2,338,369 -0.51(-1.55%)
Feb 23, 2011 32.63 33.16 32.36 32.75 2,741,781 +0.37(+1.14%)
Feb 22, 2011 32.73 33.51 32.26 32.38 2,388,195 +0.53(+1.65%)
Feb 18, 2011 31.88 32.01 31.04 31.85 2,960,705 +0.00(+0.00%)
Feb 17, 2011 31.18 31.85 31.13 31.85 1,547,957 +0.54(+1.73%)
Feb 16, 2011 31.12 31.40 30.85 31.31 1,762,880 +0.64(+2.08%)
Feb 15, 2011 31.16 31.26 30.57 30.67 1,582,819 -0.25(-0.81%)
Feb 14, 2011 30.52 31.33 30.46 30.92 1,924,856 +0.58(+1.90%)
Feb 11, 2011 29.80 30.55 29.74 30.35 1,421,983 +0.29(+0.97%)
Feb 10, 2011 29.20 30.09 28.95 30.05 1,763,324 +0.70(+2.38%)
Feb 09, 2011 29.47 29.95 29.25 29.36 2,072,430 -0.05(-0.18%)
Feb 08, 2011 29.35 29.43 29.15 29.41 1,724,776 -0.12(-0.41%)
Feb 07, 2011 29.68 29.82 29.46 29.53 1,730,962 +0.02(+0.06%)
Feb 04, 2011 29.88 30.05 29.36 29.51 1,533,051 -0.20(-0.67%)
Feb 03, 2011 29.72 30.08 29.57 29.71 1,583,407 +0.04(+0.14%)
Feb 02, 2011 29.80 30.14 29.56 29.67 1,281,885 +0.13(+0.44%)
Feb 01, 2011 29.95 30.41 29.35 29.54 2,364,447 -0.27(-0.90%)
Jan 31, 2011 28.81 29.95 28.81 29.81 2,735,296 +1.09(+3.78%)
Jan 28, 2011 28.08 29.05 28.06 28.72 2,737,219 +0.37(+1.31%)
Jan 27, 2011 28.11 28.38 27.92 28.35 1,022,217 +0.09(+0.30%)
Jan 26, 2011 27.35 28.40 27.35 28.26 1,588,106 +1.06(+3.89%)
Jan 25, 2011 27.78 27.83 26.99 27.20 962,743 -0.72(-2.59%)
Jan 24, 2011 27.81 28.04 27.59 27.93 1,159,137 +0.03(+0.09%)
Jan 21, 2011 27.49 28.03 27.49 27.90 1,638,368 +0.57(+2.08%)
Jan 20, 2011 27.26 27.39 26.79 27.33 1,487,177 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.32 27.51 1,421,313 -0.22(-0.81%)
Jan 18, 2011 28.10 28.10 27.64 27.73 1,715,962 -0.31(-1.11%)
Jan 14, 2011 28.13 28.20 27.88 28.04 1,401,165 -0.11(-0.40%)
Jan 13, 2011 28.32 28.50 27.96 28.15 929,773 -0.16(-0.55%)
Jan 12, 2011 28.60 28.92 28.18 28.31 1,487,608 +0.10(+0.37%)
Jan 11, 2011 28.19 28.59 28.10 28.20 2,044,165 +0.57(+2.06%)
Jan 10, 2011 27.99 28.06 27.44 27.63 1,904,065 -0.41(-1.47%)
Jan 07, 2011 27.87 28.08 27.58 28.05 1,527,327 +0.39(+1.40%)
Jan 06, 2011 28.58 28.63 27.59 27.66 1,555,571 -0.72(-2.55%)
Jan 05, 2011 28.96 28.96 28.33 28.38 1,297,304 -0.50(-1.73%)
Jan 04, 2011 29.02 29.32 28.65 28.88 1,384,792 +0.10(+0.36%)
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.