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 25.43 25.83 25.36 25.45 1,011,609 -0.05(-0.19%)
Mar 27, 2013 25.35 25.62 25.11 25.50 637,362 +0.01(+0.03%)
Mar 26, 2013 25.46 25.57 25.11 25.49 1,331,394 +0.22(+0.88%)
Mar 25, 2013 25.84 25.95 25.13 25.27 1,079,045 -0.35(-1.38%)
Mar 22, 2013 25.89 25.96 25.58 25.62 1,047,534 -0.19(-0.73%)
Mar 21, 2013 26.11 26.29 25.81 25.81 748,149 -0.33(-1.26%)
Mar 20, 2013 26.17 26.29 25.90 26.14 862,751 +0.30(+1.18%)
Mar 19, 2013 26.26 26.41 25.68 25.83 1,006,056 -0.47(-1.78%)
Mar 18, 2013 26.22 26.41 26.14 26.30 853,355 -0.21(-0.77%)
Mar 15, 2013 26.25 26.67 26.23 26.51 2,002,462 +0.27(+1.03%)
Mar 14, 2013 26.00 26.29 25.94 26.24 835,532 +0.25(+0.98%)
Mar 13, 2013 26.40 26.40 25.91 25.98 1,617,295 -0.49(-1.86%)
Mar 12, 2013 26.29 26.53 26.21 26.47 1,070,583 +0.26(+1.00%)
Mar 11, 2013 25.98 26.23 25.89 26.21 800,140 +0.16(+0.63%)
Mar 08, 2013 26.06 26.08 25.72 26.05 1,287,200 +0.19(+0.73%)
Mar 07, 2013 25.61 26.00 25.45 25.86 841,790 +0.38(+1.48%)
Mar 06, 2013 25.85 25.88 25.44 25.48 1,438,245 -0.18(-0.70%)
Mar 05, 2013 25.65 25.94 25.61 25.66 1,032,996 +0.21(+0.84%)
Mar 04, 2013 25.97 25.99 25.40 25.45 1,061,281 -0.71(-2.73%)
Mar 01, 2013 26.29 26.29 25.88 26.16 881,529 -0.37(-1.39%)
Feb 28, 2013 26.32 26.64 26.18 26.53 821,217 +0.23(+0.87%)
Feb 27, 2013 25.72 26.57 25.66 26.30 1,129,129 +0.48(+1.88%)
Feb 26, 2013 25.92 26.11 25.55 25.82 1,214,741 -0.55(-2.09%)
Feb 22, 2013 26.08 26.41 26.06 26.37 1,926,226 +0.30(+1.13%)
Feb 21, 2013 26.31 26.32 25.79 26.07 1,576,174 -0.36(-1.37%)
Feb 20, 2013 26.55 26.69 26.33 26.43 1,376,541 -0.16(-0.59%)
Feb 19, 2013 26.07 26.60 26.04 26.59 1,046,987 +0.35(+1.35%)
Feb 15, 2013 25.88 26.28 25.73 26.24 1,872,365 +0.15(+0.57%)
Feb 14, 2013 26.73 26.73 25.70 26.09 2,020,979 -0.62(-2.34%)
Feb 13, 2013 26.99 26.99 26.65 26.71 1,256,407 -0.18(-0.67%)
Feb 12, 2013 26.64 27.18 26.55 26.89 1,343,782 +0.27(+1.02%)
Feb 11, 2013 26.72 26.80 26.43 26.62 1,017,896 -0.24(-0.89%)
Feb 08, 2013 27.00 27.16 26.78 26.86 1,824,040 -0.21(-0.79%)
Feb 07, 2013 27.46 27.53 27.05 27.07 881,589 -0.47(-1.70%)
Feb 06, 2013 27.35 27.58 27.23 27.54 864,549 +0.25(+0.93%)
Feb 04, 2013 27.53 27.55 27.21 27.29 763,185 -0.46(-1.66%)
Feb 01, 2013 27.30 27.79 27.20 27.75 756,756 +0.45(+1.65%)
Jan 31, 2013 27.61 27.70 27.26 27.30 1,688,648 -0.32(-1.16%)
Jan 30, 2013 27.62 27.90 27.44 27.62 1,116,914 -0.18(-0.65%)
Jan 29, 2013 27.45 27.97 27.44 27.80 1,229,248 +0.32(+1.17%)
Jan 28, 2013 27.31 27.53 27.02 27.48 1,563,666 +0.19(+0.69%)
Jan 25, 2013 27.48 27.66 27.21 27.29 809,025 -0.30(-1.07%)
Jan 24, 2013 27.15 27.67 27.12 27.58 773,113 +0.40(+1.48%)
Jan 23, 2013 27.21 27.40 27.01 27.18 916,185 -0.16(-0.57%)
Jan 22, 2013 27.23 27.39 27.17 27.34 1,100,448 -0.04(-0.15%)
Jan 18, 2013 27.90 27.90 27.31 27.38 1,290,960 -0.63(-2.26%)
Jan 17, 2013 27.99 28.25 27.94 28.01 855,410 +0.04(+0.15%)
Jan 16, 2013 27.97 28.11 27.87 27.97 750,528 -0.16(-0.55%)
Jan 15, 2013 27.82 28.13 27.80 28.13 974,193 +0.25(+0.91%)
Jan 14, 2013 27.98 28.08 27.81 27.87 733,526 -0.12(-0.41%)
Jan 11, 2013 28.11 28.29 27.96 27.99 471,481 -0.07(-0.23%)
Jan 10, 2013 28.00 28.24 27.91 28.05 863,678 +0.25(+0.89%)
Jan 09, 2013 27.84 27.90 27.61 27.81 711,477 -0.07(-0.24%)
Jan 08, 2013 27.80 27.94 27.66 27.87 627,462 -0.03(-0.12%)
Jan 07, 2013 27.99 28.05 27.68 27.90 646,690 -0.21(-0.73%)
Jan 04, 2013 27.90 28.14 27.87 28.11 655,342 +0.29(+1.03%)
Jan 03, 2013 28.13 28.16 27.66 27.82 885,227 -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.