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 30, 2012 31.17 31.29 30.61 30.96 824,114 +0.04(+0.14%)
Mar 29, 2012 30.36 30.97 29.76 30.92 2,009,180 +0.40(+1.30%)
Mar 28, 2012 31.26 31.28 30.32 30.52 1,689,594 -0.82(-2.61%)
Mar 27, 2012 31.86 31.91 31.21 31.34 873,015 -0.42(-1.33%)
Mar 26, 2012 31.24 31.86 31.16 31.76 1,860,443 +0.88(+2.85%)
Mar 23, 2012 30.57 31.11 30.50 30.88 1,202,619 +0.25(+0.82%)
Mar 22, 2012 31.01 31.01 30.35 30.63 1,476,314 -0.65(-2.09%)
Mar 21, 2012 31.91 31.91 31.28 31.29 782,717 -0.30(-0.95%)
Mar 20, 2012 31.66 31.73 31.27 31.59 698,597 -0.56(-1.74%)
Mar 19, 2012 32.16 32.42 31.95 32.15 606,496 +0.01(+0.03%)
Mar 16, 2012 32.01 32.35 31.74 32.14 1,519,323 +0.22(+0.67%)
Mar 15, 2012 31.81 32.70 31.71 31.92 1,168,280 +0.07(+0.22%)
Mar 14, 2012 32.31 32.46 31.70 31.86 959,955 -0.43(-1.33%)
Mar 13, 2012 31.72 32.41 31.59 32.29 1,357,783 +0.42(+1.32%)
Mar 12, 2012 32.37 32.63 31.80 31.86 776,765 -0.63(-1.94%)
Mar 09, 2012 33.02 33.35 32.37 32.49 1,162,674 -0.39(-1.18%)
Mar 08, 2012 32.04 33.04 31.93 32.88 1,278,981 +1.26(+3.98%)
Mar 07, 2012 30.89 31.87 30.50 31.62 1,781,432 +0.80(+2.60%)
Mar 06, 2012 31.81 31.99 30.48 30.82 1,888,697 -1.70(-5.22%)
Mar 05, 2012 33.27 33.39 32.44 32.52 990,069 -0.90(-2.68%)
Mar 02, 2012 33.85 33.97 33.28 33.41 830,192 -0.65(-1.92%)
Mar 01, 2012 33.41 34.15 33.34 34.07 1,069,946 +0.65(+1.93%)
Feb 29, 2012 33.59 33.79 33.14 33.42 1,008,727 +0.05(+0.15%)
Feb 28, 2012 33.40 33.52 33.14 33.37 914,683 +0.04(+0.13%)
Feb 27, 2012 33.47 34.01 33.13 33.33 1,097,278 -0.34(-1.02%)
Feb 24, 2012 33.90 33.91 33.45 33.67 1,026,048 -0.04(-0.13%)
Feb 23, 2012 33.53 33.77 33.22 33.72 929,354 +0.22(+0.64%)
Feb 22, 2012 33.63 33.83 33.41 33.50 884,208 -0.47(-1.39%)
Feb 21, 2012 33.62 34.29 33.47 33.97 1,240,802 +0.47(+1.41%)
Feb 17, 2012 33.55 33.78 33.42 33.50 962,015 +0.12(+0.36%)
Feb 16, 2012 32.91 33.55 32.70 33.38 1,016,169 +0.50(+1.52%)
Feb 15, 2012 33.36 33.73 32.68 32.88 1,291,679 -0.30(-0.91%)
Feb 14, 2012 32.64 33.25 32.54 33.18 1,330,846 +0.65(+1.99%)
Feb 13, 2012 32.41 32.69 32.15 32.54 581,822 +0.35(+1.10%)
Feb 10, 2012 31.61 32.22 31.44 32.18 882,512 -0.02(-0.05%)
Feb 09, 2012 32.62 32.62 32.08 32.20 779,058 -0.29(-0.90%)
Feb 08, 2012 32.57 32.66 32.14 32.49 798,914 -0.10(-0.32%)
Feb 07, 2012 32.86 32.94 31.86 32.60 1,363,974 -0.40(-1.20%)
Feb 06, 2012 33.37 33.51 32.73 32.99 1,590,888 -0.67(-2.00%)
Feb 03, 2012 32.73 33.69 32.64 33.66 3,233,082 +1.22(+3.77%)
Feb 02, 2012 32.09 32.64 32.04 32.44 3,219,471 +0.33(+1.02%)
Feb 01, 2012 31.56 32.60 31.52 32.11 2,174,127 +0.72(+2.31%)
Jan 31, 2012 31.83 31.92 30.94 31.39 2,001,784 -0.05(-0.16%)
Jan 30, 2012 30.79 31.55 30.78 31.44 1,426,594 +0.15(+0.47%)
Jan 27, 2012 31.03 31.61 31.03 31.30 786,562 +0.02(+0.05%)
Jan 26, 2012 31.27 31.42 30.95 31.28 1,376,216 +0.00(+0.00%)
Jan 25, 2012 30.86 31.30 30.45 31.28 1,389,316 +0.18(+0.58%)
Jan 24, 2012 30.89 31.40 30.67 31.10 843,178 -0.21(-0.66%)
Jan 23, 2012 30.86 31.42 30.75 31.30 1,462,769 +0.66(+2.16%)
Jan 20, 2012 30.46 30.69 30.13 30.64 642,415 -0.08(-0.25%)
Jan 19, 2012 30.70 30.93 30.32 30.72 943,532 +0.41(+1.36%)
Jan 18, 2012 29.57 30.49 29.45 30.30 1,247,347 +0.61(+2.06%)
Jan 17, 2012 28.87 29.74 28.86 29.69 1,277,539 +1.14(+3.98%)
Jan 13, 2012 28.52 28.68 27.95 28.56 1,394,470 -0.24(-0.84%)
Jan 12, 2012 29.00 29.19 28.68 28.80 1,163,906 -0.28(-0.95%)
Jan 11, 2012 29.48 29.50 28.93 29.07 1,318,587 -0.53(-1.78%)
Jan 10, 2012 29.59 29.76 29.31 29.60 930,699 +0.40(+1.36%)
Jan 09, 2012 28.98 29.24 28.72 29.20 836,445 +0.22(+0.74%)
Jan 06, 2012 29.14 29.14 28.67 28.99 1,056,321 -0.16(-0.56%)
Jan 05, 2012 29.05 29.42 28.68 29.15 1,084,509 -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.