Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 31.17 31.28 30.61 30.95 824,345 +0.04(+0.14%)
Mar 29, 2012 30.36 30.96 29.75 30.91 2,009,743 +0.40(+1.30%)
Mar 28, 2012 31.25 31.27 30.31 30.51 1,690,067 -0.82(-2.61%)
Mar 27, 2012 31.85 31.90 31.20 31.33 873,260 -0.42(-1.33%)
Mar 26, 2012 31.23 31.85 31.15 31.75 1,860,964 +0.88(+2.85%)
Mar 23, 2012 30.56 31.10 30.49 30.87 1,202,956 +0.25(+0.82%)
Mar 22, 2012 31.00 31.00 30.34 30.62 1,476,728 -0.65(-2.09%)
Mar 21, 2012 31.90 31.90 31.27 31.28 782,936 -0.30(-0.95%)
Mar 20, 2012 31.65 31.73 31.26 31.58 698,793 -0.56(-1.74%)
Mar 19, 2012 32.15 32.41 31.94 32.14 606,666 +0.01(+0.03%)
Mar 16, 2012 32.00 32.34 31.73 32.13 1,519,749 +0.22(+0.67%)
Mar 15, 2012 31.80 32.69 31.70 31.91 1,168,608 +0.07(+0.22%)
Mar 14, 2012 32.30 32.45 31.69 31.85 960,225 -0.43(-1.33%)
Mar 13, 2012 31.71 32.41 31.58 32.28 1,358,164 +0.42(+1.32%)
Mar 12, 2012 32.36 32.62 31.79 31.85 776,983 -0.63(-1.94%)
Mar 09, 2012 33.01 33.34 32.36 32.48 1,163,000 -0.39(-1.18%)
Mar 08, 2012 32.03 33.03 31.92 32.87 1,279,340 +1.26(+3.98%)
Mar 07, 2012 30.88 31.86 30.49 31.61 1,781,931 +0.80(+2.60%)
Mar 06, 2012 31.80 31.98 30.47 30.81 1,889,227 -1.70(-5.22%)
Mar 05, 2012 33.26 33.38 32.43 32.51 990,346 -0.90(-2.68%)
Mar 02, 2012 33.84 33.96 33.28 33.40 830,424 -0.65(-1.92%)
Mar 01, 2012 33.40 34.15 33.33 34.06 1,070,246 +0.65(+1.93%)
Feb 29, 2012 33.58 33.78 33.13 33.41 1,009,009 +0.05(+0.15%)
Feb 28, 2012 33.39 33.51 33.13 33.36 914,940 +0.04(+0.13%)
Feb 27, 2012 33.47 34.00 33.12 33.32 1,097,586 -0.34(-1.02%)
Feb 24, 2012 33.89 33.90 33.44 33.66 1,026,336 -0.04(-0.13%)
Feb 23, 2012 33.53 33.76 33.21 33.71 929,615 +0.22(+0.64%)
Feb 22, 2012 33.62 33.82 33.40 33.49 884,455 -0.47(-1.39%)
Feb 21, 2012 33.61 34.29 33.47 33.96 1,241,150 +0.47(+1.41%)
Feb 17, 2012 33.54 33.77 33.41 33.49 962,285 +0.12(+0.36%)
Feb 16, 2012 32.91 33.54 32.69 33.37 1,016,454 +0.50(+1.52%)
Feb 15, 2012 33.35 33.72 32.67 32.87 1,292,041 -0.30(-0.91%)
Feb 14, 2012 32.63 33.24 32.53 33.17 1,331,219 +0.65(+1.99%)
Feb 13, 2012 32.41 32.68 32.14 32.53 581,985 +0.35(+1.10%)
Feb 10, 2012 31.60 32.21 31.43 32.17 882,759 -0.02(-0.05%)
Feb 09, 2012 32.61 32.61 32.07 32.19 779,276 -0.29(-0.90%)
Feb 08, 2012 32.56 32.65 32.13 32.48 799,138 -0.10(-0.32%)
Feb 07, 2012 32.85 32.93 31.85 32.59 1,364,357 -0.40(-1.20%)
Feb 06, 2012 33.36 33.50 32.72 32.98 1,591,334 -0.67(-2.00%)
Feb 03, 2012 32.72 33.68 32.63 33.65 3,233,989 +1.22(+3.77%)
Feb 02, 2012 32.08 32.63 32.04 32.43 3,220,373 +0.33(+1.02%)
Feb 01, 2012 31.55 32.59 31.51 32.10 2,174,737 +0.72(+2.31%)
Jan 31, 2012 31.82 31.91 30.93 31.38 2,002,345 -0.05(-0.16%)
Jan 30, 2012 30.78 31.54 30.77 31.43 1,426,994 +0.15(+0.47%)
Jan 27, 2012 31.02 31.60 31.02 31.29 786,782 +0.02(+0.06%)
Jan 26, 2012 31.26 31.41 30.94 31.27 1,376,602 +0.00(+0.00%)
Jan 25, 2012 30.86 31.29 30.44 31.27 1,389,706 +0.18(+0.58%)
Jan 24, 2012 30.88 31.39 30.66 31.09 843,415 -0.21(-0.66%)
Jan 23, 2012 30.86 31.41 30.74 31.29 1,463,179 +0.66(+2.16%)
Jan 20, 2012 30.45 30.68 30.12 30.63 642,595 -0.08(-0.25%)
Jan 19, 2012 30.69 30.92 30.31 30.71 943,797 +0.41(+1.36%)
Jan 18, 2012 29.56 30.48 29.44 30.30 1,247,697 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.85 29.68 1,277,897 +1.14(+3.98%)
Jan 13, 2012 28.51 28.68 27.94 28.55 1,394,861 -0.24(-0.84%)
Jan 12, 2012 29.00 29.18 28.68 28.79 1,164,232 -0.28(-0.95%)
Jan 11, 2012 29.47 29.50 28.93 29.06 1,318,957 -0.53(-1.78%)
Jan 10, 2012 29.58 29.75 29.30 29.59 930,960 +0.40(+1.36%)
Jan 09, 2012 28.97 29.24 28.71 29.19 836,680 +0.22(+0.74%)
Jan 06, 2012 29.13 29.13 28.66 28.98 1,056,617 -0.16(-0.56%)
Jan 05, 2012 29.04 29.41 28.68 29.14 1,084,813 -0.06(-0.21%)
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.