Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.78%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 29.21 29.87 29.19 29.78 1,812,769 +0.32(+1.09%)
Apr 27, 2012 28.44 29.48 28.43 29.46 1,504,577 +1.09(+3.85%)
Apr 26, 2012 28.23 28.47 28.04 28.37 1,013,280 +0.12(+0.44%)
Apr 25, 2012 29.16 29.25 28.17 28.24 1,200,492 -0.10(-0.35%)
Apr 24, 2012 28.34 28.53 28.09 28.34 1,376,504 +0.01(+0.03%)
Apr 23, 2012 28.23 28.46 27.74 28.33 1,532,655 -0.32(-1.12%)
Apr 20, 2012 28.81 28.91 28.46 28.65 1,326,631 +0.14(+0.49%)
Apr 19, 2012 28.07 28.63 27.94 28.51 1,517,670 +0.41(+1.46%)
Apr 18, 2012 27.86 28.14 27.69 28.10 881,115 +0.22(+0.80%)
Apr 17, 2012 27.69 28.19 27.62 27.88 1,132,673 +0.60(+2.20%)
Apr 16, 2012 27.59 27.75 27.26 27.28 1,460,666 -0.26(-0.95%)
Apr 13, 2012 28.37 28.42 27.53 27.54 1,319,903 -0.85(-2.98%)
Apr 12, 2012 27.91 28.53 27.71 28.39 1,645,351 +0.68(+2.46%)
Apr 11, 2012 27.45 27.93 27.40 27.71 1,595,552 +0.42(+1.54%)
Apr 10, 2012 27.91 27.99 27.05 27.29 1,496,404 -0.65(-2.32%)
Apr 09, 2012 27.92 28.26 27.74 27.94 974,972 -0.42(-1.48%)
Apr 05, 2012 28.37 28.78 28.14 28.36 2,277,030 +0.15(+0.52%)
Apr 04, 2012 28.79 29.04 28.12 28.21 1,893,503 -1.28(-4.35%)
Apr 03, 2012 29.73 29.73 29.24 29.49 1,335,766 -0.30(-1.02%)
Apr 02, 2012 29.29 29.90 29.23 29.80 1,123,395 +0.27(+0.92%)
Mar 30, 2012 29.73 29.84 29.20 29.52 864,165 +0.04(+0.14%)
Mar 29, 2012 28.96 29.53 28.38 29.48 2,106,824 +0.38(+1.30%)
Mar 28, 2012 29.81 29.83 28.92 29.11 1,771,706 -0.78(-2.61%)
Mar 27, 2012 30.39 30.43 29.76 29.89 915,443 -0.40(-1.33%)
Mar 26, 2012 29.80 30.39 29.71 30.29 1,950,858 +0.84(+2.85%)
Mar 23, 2012 29.15 29.66 29.09 29.45 1,261,065 +0.24(+0.82%)
Mar 22, 2012 29.57 29.57 28.94 29.21 1,548,061 -0.62(-2.09%)
Mar 21, 2012 30.43 30.43 29.83 29.84 820,756 -0.29(-0.95%)
Mar 20, 2012 30.19 30.26 29.82 30.12 732,548 -0.53(-1.74%)
Mar 19, 2012 30.67 30.92 30.47 30.66 635,970 +0.01(+0.03%)
Mar 16, 2012 30.53 30.85 30.27 30.65 1,593,160 +0.21(+0.67%)
Mar 15, 2012 30.34 31.18 30.24 30.44 1,225,057 +0.07(+0.22%)
Mar 14, 2012 30.81 30.95 30.23 30.38 1,006,608 -0.41(-1.33%)
Mar 13, 2012 30.25 30.91 30.12 30.79 1,423,770 +0.40(+1.32%)
Mar 12, 2012 30.87 31.12 30.33 30.39 814,515 -0.60(-1.94%)
Mar 09, 2012 31.49 31.80 30.87 30.99 1,219,179 -0.37(-1.18%)
Mar 08, 2012 30.55 31.51 30.45 31.36 1,341,138 +1.20(+3.98%)
Mar 07, 2012 29.46 30.39 29.09 30.16 1,868,007 +0.76(+2.60%)
Mar 06, 2012 30.34 30.51 29.06 29.39 1,980,486 -1.62(-5.22%)
Mar 05, 2012 31.73 31.84 30.94 31.01 1,038,185 -0.85(-2.68%)
Mar 02, 2012 32.28 32.40 31.74 31.87 870,538 -0.62(-1.92%)
Mar 01, 2012 31.86 32.57 31.79 32.49 1,121,944 +0.62(+1.93%)
Feb 29, 2012 32.03 32.23 31.60 31.87 1,057,749 +0.05(+0.15%)
Feb 28, 2012 31.85 31.96 31.60 31.82 959,136 +0.04(+0.13%)
Feb 27, 2012 31.92 32.43 31.59 31.78 1,150,604 -0.33(-1.02%)
Feb 24, 2012 32.33 32.34 31.90 32.11 1,075,913 -0.04(-0.13%)
Feb 23, 2012 31.98 32.20 31.68 32.15 974,520 +0.21(+0.64%)
Feb 22, 2012 32.07 32.26 31.87 31.95 927,179 -0.45(-1.39%)
Feb 21, 2012 32.06 32.71 31.92 32.40 1,301,103 +0.45(+1.41%)
Feb 17, 2012 32.00 32.22 31.87 31.95 1,008,768 +0.12(+0.36%)
Feb 16, 2012 31.39 32.00 31.18 31.83 1,065,554 +0.48(+1.52%)
Feb 15, 2012 31.82 32.17 31.17 31.36 1,354,453 -0.29(-0.91%)
Feb 14, 2012 31.13 31.71 31.03 31.64 1,395,523 +0.62(+1.99%)
Feb 13, 2012 30.91 31.18 30.66 31.03 610,098 +0.34(+1.10%)
Feb 10, 2012 30.15 30.72 29.98 30.69 925,400 -0.02(-0.05%)
Feb 09, 2012 31.11 31.11 30.59 30.71 816,919 -0.28(-0.90%)
Feb 08, 2012 31.06 31.14 30.65 30.99 837,740 -0.10(-0.32%)
Feb 07, 2012 31.34 31.41 30.38 31.09 1,430,262 -0.38(-1.20%)
Feb 06, 2012 31.82 31.96 31.21 31.46 1,668,203 -0.64(-2.00%)
Feb 03, 2012 31.22 32.13 31.13 32.10 3,390,206 +1.17(+3.77%)
Feb 02, 2012 30.60 31.13 30.56 30.94 3,375,933 +0.31(+1.02%)
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.