Cenovus Energy Inc (NY: CVE )

20.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.54 39.70 38.85 39.38 1,807,753 +0.06(+0.15%)
Mar 30, 2011 38.70 39.51 38.69 39.32 840,889 +0.83(+2.16%)
Mar 29, 2011 38.40 39.01 38.25 38.49 1,211,130 +0.16(+0.42%)
Mar 28, 2011 38.34 39.10 38.31 38.33 1,123,971 -0.09(-0.23%)
Mar 25, 2011 37.94 38.99 37.87 38.42 1,208,474 +0.53(+1.40%)
Mar 24, 2011 38.09 38.35 37.73 37.89 744,711 -0.09(-0.24%)
Mar 23, 2011 38.24 38.25 37.66 37.98 1,174,983 -0.25(-0.65%)
Mar 22, 2011 38.33 38.46 38.00 38.23 729,744 -0.08(-0.21%)
Mar 21, 2011 38.05 38.35 38.00 38.31 1,160,424 +1.49(+4.05%)
Mar 18, 2011 37.11 37.53 36.53 36.82 1,399,450 -0.06(-0.16%)
Mar 17, 2011 36.04 37.01 35.76 36.88 1,765,875 +1.76(+5.01%)
Mar 16, 2011 35.66 36.18 34.87 35.12 2,419,612 -0.38(-1.07%)
Mar 15, 2011 35.49 35.85 35.39 35.50 2,688,491 -0.29(-0.81%)
Mar 14, 2011 35.68 36.01 35.39 35.79 1,070,672 -0.14(-0.39%)
Mar 11, 2011 35.49 36.21 35.29 35.93 2,370,947 -0.19(-0.53%)
Mar 10, 2011 37.20 37.36 35.62 36.12 1,758,806 -1.62(-4.29%)
Mar 09, 2011 37.80 38.11 36.98 37.74 1,217,736 -0.08(-0.21%)
Mar 08, 2011 39.41 39.41 37.73 37.82 1,664,935 -1.55(-3.94%)
Mar 07, 2011 39.87 40.06 39.12 39.37 1,456,905 -0.21(-0.53%)
Mar 04, 2011 39.68 39.83 39.24 39.58 1,514,275 +0.26(+0.66%)
Mar 03, 2011 39.56 39.79 38.86 39.32 1,329,473 -0.38(-0.96%)
Mar 02, 2011 38.80 39.84 38.80 39.70 2,222,732 +1.15(+2.98%)
Mar 01, 2011 39.05 39.16 38.27 38.55 2,019,442 -0.36(-0.93%)
Feb 28, 2011 38.28 39.28 38.16 38.91 2,112,147 +0.56(+1.46%)
Feb 25, 2011 37.99 38.44 37.60 38.35 2,090,721 +0.91(+2.43%)
Feb 24, 2011 38.38 38.80 37.12 37.44 2,013,731 -0.59(-1.55%)
Feb 23, 2011 37.89 38.50 37.58 38.03 2,361,137 +0.43(+1.14%)
Feb 22, 2011 38.01 38.91 37.46 37.60 2,056,640 +0.61(+1.65%)
Feb 18, 2011 37.02 37.17 36.05 36.99 2,549,668 +0.00(+0.00%)
Feb 17, 2011 36.21 36.99 36.15 36.99 1,333,053 +0.63(+1.73%)
Feb 16, 2011 36.14 36.46 35.82 36.36 1,518,138 +0.74(+2.08%)
Feb 15, 2011 36.18 36.30 35.50 35.62 1,363,075 -0.29(-0.81%)
Feb 14, 2011 35.44 36.38 35.37 35.91 1,657,627 +0.67(+1.90%)
Feb 11, 2011 34.60 35.48 34.54 35.24 1,224,568 +0.34(+0.97%)
Feb 10, 2011 33.91 34.94 33.62 34.90 1,518,520 +0.81(+2.38%)
Feb 09, 2011 34.22 34.78 33.96 34.09 1,784,713 -0.06(-0.18%)
Feb 08, 2011 34.08 34.18 33.85 34.15 1,485,324 -0.14(-0.41%)
Feb 07, 2011 34.46 34.63 34.21 34.29 1,490,651 +0.02(+0.06%)
Feb 04, 2011 34.70 34.90 34.09 34.27 1,320,216 -0.23(-0.67%)
Feb 03, 2011 34.51 34.93 34.34 34.50 1,363,581 +0.05(+0.15%)
Feb 02, 2011 34.60 35.00 34.32 34.45 1,103,920 +0.15(+0.44%)
Feb 01, 2011 34.78 35.31 34.08 34.30 2,036,189 -0.31(-0.90%)
Jan 31, 2011 33.45 34.78 33.45 34.61 2,355,552 +1.26(+3.78%)
Jan 28, 2011 32.61 33.73 32.58 33.35 2,357,208 +0.43(+1.31%)
Jan 27, 2011 32.64 32.96 32.42 32.92 880,302 +0.10(+0.30%)
Jan 26, 2011 31.76 32.98 31.76 32.82 1,367,628 +1.23(+3.89%)
Jan 25, 2011 32.26 32.32 31.34 31.59 829,085 -0.84(-2.59%)
Jan 24, 2011 32.29 32.56 32.04 32.43 998,213 +0.03(+0.09%)
Jan 21, 2011 31.92 32.55 31.92 32.40 1,410,912 +0.66(+2.08%)
Jan 20, 2011 31.66 31.81 31.11 31.74 1,280,711 -0.20(-0.63%)
Jan 19, 2011 32.22 32.22 31.73 31.94 1,223,991 -0.26(-0.81%)
Jan 18, 2011 32.63 32.63 32.10 32.20 1,477,734 -0.36(-1.11%)
Jan 14, 2011 32.66 32.75 32.38 32.56 1,206,640 -0.13(-0.40%)
Jan 13, 2011 32.88 33.10 32.47 32.69 800,692 -0.18(-0.55%)
Jan 12, 2011 33.21 33.58 32.72 32.87 1,281,082 +0.12(+0.37%)
Jan 11, 2011 32.73 33.20 32.63 32.75 1,760,372 +0.66(+2.06%)
Jan 10, 2011 32.50 32.58 31.86 32.09 1,639,722 -0.48(-1.47%)
Jan 07, 2011 32.36 32.61 32.03 32.57 1,315,287 +0.45(+1.40%)
Jan 06, 2011 33.19 33.25 32.04 32.12 1,339,610 -0.84(-2.55%)
Jan 05, 2011 33.63 33.63 32.90 32.96 1,117,198 -0.58(-1.73%)
Jan 04, 2011 33.70 34.05 33.27 33.54 1,192,540 +0.12(+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.