Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 25.44 25.84 25.37 25.46 1,011,230 -0.05(-0.19%)
Mar 27, 2013 25.36 25.63 25.12 25.51 637,123 +0.01(+0.03%)
Mar 26, 2013 25.47 25.58 25.12 25.50 1,330,896 +0.22(+0.88%)
Mar 25, 2013 25.85 25.96 25.14 25.28 1,078,641 -0.35(-1.38%)
Mar 22, 2013 25.90 25.97 25.59 25.63 1,047,142 -0.19(-0.73%)
Mar 21, 2013 26.12 26.30 25.82 25.82 747,869 -0.33(-1.26%)
Mar 20, 2013 26.18 26.30 25.91 26.15 862,428 +0.30(+1.18%)
Mar 19, 2013 26.27 26.42 25.69 25.84 1,005,679 -0.47(-1.78%)
Mar 18, 2013 26.23 26.42 26.15 26.31 853,035 -0.21(-0.77%)
Mar 15, 2013 26.26 26.68 26.24 26.52 2,001,712 +0.27(+1.03%)
Mar 14, 2013 26.01 26.30 25.95 26.25 835,219 +0.25(+0.98%)
Mar 13, 2013 26.41 26.41 25.92 25.99 1,616,689 -0.49(-1.86%)
Mar 12, 2013 26.30 26.54 26.22 26.48 1,070,182 +0.26(+1.00%)
Mar 11, 2013 25.99 26.24 25.90 26.22 799,840 +0.16(+0.63%)
Mar 08, 2013 26.07 26.09 25.73 26.06 1,286,718 +0.19(+0.73%)
Mar 07, 2013 25.62 26.01 25.46 25.87 841,475 +0.38(+1.48%)
Mar 06, 2013 25.86 25.89 25.45 25.49 1,437,707 -0.18(-0.70%)
Mar 05, 2013 25.66 25.95 25.62 25.67 1,032,610 +0.21(+0.84%)
Mar 04, 2013 25.98 26.00 25.41 25.46 1,060,884 -0.71(-2.73%)
Mar 01, 2013 26.30 26.30 25.89 26.17 881,199 -0.37(-1.39%)
Feb 28, 2013 26.33 26.65 26.19 26.54 820,909 +0.23(+0.87%)
Feb 27, 2013 25.73 26.58 25.67 26.31 1,128,706 +0.48(+1.88%)
Feb 26, 2013 25.93 26.12 25.56 25.83 1,214,286 -0.55(-2.09%)
Feb 22, 2013 26.09 26.42 26.07 26.38 1,925,505 +0.30(+1.13%)
Feb 21, 2013 26.32 26.33 25.80 26.08 1,575,583 -0.36(-1.37%)
Feb 20, 2013 26.56 26.70 26.34 26.44 1,376,026 -0.16(-0.59%)
Feb 19, 2013 26.08 26.61 26.05 26.60 1,046,595 +0.35(+1.35%)
Feb 15, 2013 25.89 26.29 25.74 26.25 1,871,664 +0.15(+0.57%)
Feb 14, 2013 26.74 26.74 25.71 26.10 2,020,222 -0.62(-2.34%)
Feb 13, 2013 27.00 27.00 26.66 26.72 1,255,936 -0.18(-0.67%)
Feb 12, 2013 26.65 27.19 26.56 26.90 1,343,279 +0.27(+1.02%)
Feb 11, 2013 26.73 26.81 26.44 26.63 1,017,515 -0.24(-0.89%)
Feb 08, 2013 27.01 27.17 26.79 26.87 1,823,357 -0.21(-0.79%)
Feb 07, 2013 27.47 27.54 27.06 27.08 881,259 -0.47(-1.70%)
Feb 06, 2013 27.36 27.59 27.24 27.55 864,225 +0.25(+0.93%)
Feb 04, 2013 27.54 27.56 27.22 27.30 762,899 -0.46(-1.66%)
Feb 01, 2013 27.31 27.80 27.21 27.76 756,473 +0.45(+1.65%)
Jan 31, 2013 27.62 27.71 27.27 27.31 1,688,016 -0.32(-1.16%)
Jan 30, 2013 27.63 27.91 27.45 27.63 1,116,495 -0.18(-0.65%)
Jan 29, 2013 27.46 27.98 27.45 27.81 1,228,788 +0.32(+1.17%)
Jan 28, 2013 27.32 27.54 27.04 27.49 1,563,081 +0.19(+0.69%)
Jan 25, 2013 27.49 27.67 27.22 27.30 808,722 -0.30(-1.07%)
Jan 24, 2013 27.16 27.68 27.13 27.59 772,824 +0.40(+1.48%)
Jan 23, 2013 27.22 27.41 27.02 27.19 915,842 -0.16(-0.57%)
Jan 22, 2013 27.24 27.40 27.18 27.35 1,100,036 -0.04(-0.15%)
Jan 18, 2013 27.91 27.91 27.32 27.39 1,290,476 -0.63(-2.26%)
Jan 17, 2013 28.00 28.26 27.96 28.02 855,090 +0.04(+0.15%)
Jan 16, 2013 27.98 28.12 27.88 27.98 750,247 -0.16(-0.55%)
Jan 15, 2013 27.83 28.14 27.81 28.14 973,828 +0.25(+0.91%)
Jan 14, 2013 27.99 28.09 27.82 27.88 733,251 -0.12(-0.41%)
Jan 11, 2013 28.12 28.30 27.97 28.00 471,304 -0.07(-0.23%)
Jan 10, 2013 28.01 28.25 27.92 28.06 863,354 +0.25(+0.89%)
Jan 09, 2013 27.85 27.91 27.62 27.82 711,211 -0.07(-0.24%)
Jan 08, 2013 27.81 27.96 27.67 27.88 627,227 -0.03(-0.12%)
Jan 07, 2013 28.00 28.06 27.69 27.91 646,448 -0.21(-0.73%)
Jan 04, 2013 27.91 28.15 27.88 28.12 655,097 +0.29(+1.03%)
Jan 03, 2013 28.14 28.17 27.67 27.83 884,896 -0.24(-0.85%)
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.