Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 34.06 34.20 33.47 33.92 2,098,596 +0.05(+0.15%)
Mar 30, 2011 33.34 34.03 33.33 33.87 976,177 +0.71(+2.16%)
Mar 29, 2011 33.08 33.60 32.95 33.16 1,405,984 +0.14(+0.42%)
Mar 28, 2011 33.03 33.68 33.00 33.02 1,304,803 -0.08(-0.23%)
Mar 25, 2011 32.68 33.59 32.62 33.10 1,402,901 +0.46(+1.40%)
Mar 24, 2011 32.81 33.04 32.50 32.64 864,525 -0.08(-0.24%)
Mar 23, 2011 32.94 32.95 32.44 32.72 1,364,022 -0.22(-0.65%)
Mar 22, 2011 33.02 33.13 32.73 32.93 847,150 -0.07(-0.21%)
Mar 21, 2011 32.78 33.04 32.73 33.00 1,347,121 +1.28(+4.05%)
Mar 18, 2011 31.97 32.33 31.47 31.72 1,624,603 -0.05(-0.16%)
Mar 17, 2011 31.05 31.88 30.80 31.77 2,049,981 +1.52(+5.01%)
Mar 16, 2011 30.72 31.17 30.04 30.25 2,808,895 -0.33(-1.07%)
Mar 15, 2011 30.57 30.88 30.49 30.58 3,121,034 -0.25(-0.81%)
Mar 14, 2011 30.74 31.02 30.49 30.83 1,242,929 -0.12(-0.39%)
Mar 11, 2011 30.57 31.19 30.40 30.95 2,752,401 -0.16(-0.53%)
Mar 10, 2011 32.04 32.18 30.68 31.11 2,041,774 -1.40(-4.29%)
Mar 09, 2011 32.56 32.83 31.86 32.51 1,413,653 -0.07(-0.21%)
Mar 08, 2011 33.95 33.95 32.50 32.58 1,932,801 -1.34(-3.94%)
Mar 07, 2011 34.34 34.51 33.70 33.91 1,691,301 -0.18(-0.53%)
Mar 04, 2011 34.18 34.31 33.80 34.09 1,757,902 +0.22(+0.66%)
Mar 03, 2011 34.08 34.28 33.47 33.87 1,543,367 -0.33(-0.96%)
Mar 02, 2011 33.42 34.32 33.42 34.20 2,580,340 +0.99(+2.98%)
Mar 01, 2011 33.64 33.73 32.97 33.21 2,344,343 -0.31(-0.93%)
Feb 28, 2011 32.97 33.84 32.87 33.52 2,451,963 +0.48(+1.46%)
Feb 25, 2011 32.73 33.11 32.39 33.04 2,427,090 +0.78(+2.43%)
Feb 24, 2011 33.06 33.42 31.98 32.25 2,337,714 -0.51(-1.55%)
Feb 23, 2011 32.64 33.16 32.37 32.76 2,741,013 +0.37(+1.14%)
Feb 22, 2011 32.74 33.52 32.27 32.39 2,387,526 +0.53(+1.65%)
Feb 18, 2011 31.89 32.02 31.05 31.86 2,959,876 +0.00(+0.00%)
Feb 17, 2011 31.19 31.86 31.14 31.86 1,547,523 +0.54(+1.73%)
Feb 16, 2011 31.13 31.41 30.86 31.32 1,762,386 +0.64(+2.08%)
Feb 15, 2011 31.17 31.27 30.58 30.68 1,582,375 -0.25(-0.81%)
Feb 14, 2011 30.53 31.34 30.47 30.93 1,924,317 +0.58(+1.90%)
Feb 11, 2011 29.80 30.56 29.75 30.36 1,421,584 +0.29(+0.97%)
Feb 10, 2011 29.21 30.10 28.96 30.06 1,762,829 +0.70(+2.38%)
Feb 09, 2011 29.48 29.96 29.25 29.37 2,071,849 -0.05(-0.18%)
Feb 08, 2011 29.36 29.44 29.16 29.42 1,724,293 -0.12(-0.41%)
Feb 07, 2011 29.68 29.83 29.47 29.54 1,730,477 +0.02(+0.06%)
Feb 04, 2011 29.89 30.06 29.37 29.52 1,532,621 -0.20(-0.67%)
Feb 03, 2011 29.73 30.09 29.58 29.72 1,582,963 +0.04(+0.15%)
Feb 02, 2011 29.80 30.15 29.56 29.68 1,281,526 +0.13(+0.44%)
Feb 01, 2011 29.96 30.42 29.36 29.55 2,363,785 -0.27(-0.90%)
Jan 31, 2011 28.81 29.96 28.81 29.81 2,734,529 +1.09(+3.78%)
Jan 28, 2011 28.09 29.06 28.06 28.73 2,736,451 +0.37(+1.31%)
Jan 27, 2011 28.12 28.39 27.93 28.36 1,021,931 +0.09(+0.30%)
Jan 26, 2011 27.36 28.41 27.36 28.27 1,587,661 +1.06(+3.89%)
Jan 25, 2011 27.79 27.84 27.00 27.21 962,473 -0.72(-2.59%)
Jan 24, 2011 27.81 28.05 27.60 27.94 1,158,812 +0.03(+0.09%)
Jan 21, 2011 27.50 28.04 27.50 27.91 1,637,909 +0.57(+2.08%)
Jan 20, 2011 27.27 27.40 26.80 27.34 1,486,760 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.33 27.51 1,420,915 -0.22(-0.81%)
Jan 18, 2011 28.11 28.11 27.65 27.74 1,715,482 -0.31(-1.11%)
Jan 14, 2011 28.13 28.21 27.89 28.05 1,400,772 -0.11(-0.40%)
Jan 13, 2011 28.32 28.51 27.97 28.16 929,512 -0.16(-0.55%)
Jan 12, 2011 28.61 28.93 28.19 28.31 1,487,191 +0.10(+0.37%)
Jan 11, 2011 28.19 28.60 28.11 28.21 2,043,592 +0.57(+2.06%)
Jan 10, 2011 28.00 28.06 27.44 27.64 1,903,531 -0.41(-1.47%)
Jan 07, 2011 27.88 28.09 27.59 28.06 1,526,899 +0.39(+1.40%)
Jan 06, 2011 28.59 28.64 27.60 27.67 1,555,135 -0.72(-2.55%)
Jan 05, 2011 28.97 28.97 28.34 28.39 1,296,940 -0.50(-1.73%)
Jan 04, 2011 29.03 29.33 28.66 28.89 1,384,404 +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.