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 (%)
Dec 30, 2011 26.93 27.33 26.70 27.26 971,867 +0.56(+2.09%)
Dec 29, 2011 26.47 26.73 26.34 26.70 924,881 +0.34(+1.28%)
Dec 28, 2011 27.17 27.20 26.30 26.37 857,029 -0.67(-2.46%)
Dec 27, 2011 27.00 27.26 26.92 27.03 815,926 -0.02(-0.09%)
Dec 23, 2011 26.72 27.10 26.61 27.06 1,144,200 +1.55(+6.09%)
Dec 21, 2011 25.74 25.83 25.42 25.51 1,979,511 -0.11(-0.45%)
Dec 20, 2011 25.54 26.18 25.46 25.62 1,231,407 +0.79(+3.17%)
Dec 19, 2011 25.39 25.64 24.72 24.83 1,508,649 -0.44(-1.72%)
Dec 16, 2011 24.54 25.33 24.52 25.27 2,155,288 +0.73(+2.98%)
Dec 15, 2011 25.19 25.33 24.34 24.54 2,226,444 -0.30(-1.22%)
Dec 14, 2011 25.72 25.90 24.74 24.84 2,188,565 -1.36(-5.20%)
Dec 13, 2011 27.35 27.44 25.92 26.20 1,968,094 -1.06(-3.89%)
Dec 12, 2011 27.16 27.29 26.77 27.26 1,295,844 -0.44(-1.60%)
Dec 09, 2011 26.98 27.91 26.97 27.71 1,687,729 +0.77(+2.87%)
Dec 08, 2011 27.75 28.16 26.82 26.93 4,337,577 -0.62(-2.24%)
Dec 07, 2011 26.85 27.70 26.51 27.55 1,500,513 +0.62(+2.29%)
Dec 06, 2011 26.93 27.33 26.73 26.93 1,291,801 -0.10(-0.36%)
Dec 05, 2011 27.16 27.62 26.88 27.03 1,010,106 +0.34(+1.26%)
Dec 02, 2011 27.29 27.49 26.59 26.70 1,270,006 -0.30(-1.10%)
Dec 01, 2011 27.32 27.67 26.94 26.99 1,183,519 -0.43(-1.56%)
Nov 30, 2011 26.17 27.44 26.17 27.42 2,648,098 +2.33(+9.30%)
Nov 29, 2011 24.76 25.46 24.69 25.09 1,548,902 +0.39(+1.56%)
Nov 28, 2011 24.55 25.04 24.45 24.70 1,281,556 +1.07(+4.52%)
Nov 25, 2011 23.70 23.90 23.55 23.63 1,222,812 -0.17(-0.72%)
Nov 23, 2011 24.54 24.61 23.77 23.81 1,835,456 -1.20(-4.79%)
Nov 22, 2011 25.76 25.76 24.88 25.00 1,563,408 -0.62(-2.44%)
Nov 21, 2011 25.27 25.79 24.82 25.63 1,309,115 -0.21(-0.83%)
Nov 18, 2011 26.45 26.61 25.66 25.84 1,300,791 -0.38(-1.44%)
Nov 17, 2011 27.19 27.42 25.85 26.22 2,027,523 -1.02(-3.74%)
Nov 16, 2011 26.75 28.08 26.57 27.24 1,991,786 +0.25(+0.91%)
Nov 15, 2011 26.89 27.12 26.61 26.99 892,097 -0.07(-0.27%)
Nov 14, 2011 27.08 27.35 26.73 27.07 771,330 -0.20(-0.72%)
Nov 11, 2011 27.00 27.53 26.82 27.26 1,503,791 +0.53(+1.97%)
Nov 10, 2011 27.04 27.21 26.30 26.74 2,463,229 +0.04(+0.15%)
Nov 09, 2011 27.31 27.65 26.63 26.70 1,515,783 -1.54(-5.47%)
Nov 08, 2011 28.26 28.32 27.61 28.24 1,848,069 +0.04(+0.15%)
Nov 07, 2011 28.33 28.81 27.98 28.20 1,211,819 -0.21(-0.72%)
Nov 04, 2011 28.31 28.59 27.83 28.40 1,074,190 -0.12(-0.43%)
Nov 03, 2011 28.01 28.74 27.59 28.53 1,392,507 +0.87(+3.15%)
Nov 02, 2011 27.52 27.92 27.16 27.66 1,477,482 +0.64(+2.37%)
Nov 01, 2011 26.61 27.39 26.31 27.02 2,452,182 -1.07(-3.80%)
Oct 31, 2011 29.44 29.52 28.05 28.08 1,937,025 -1.69(-5.68%)
Oct 28, 2011 29.52 29.83 29.30 29.78 1,794,088 -0.27(-0.90%)
Oct 27, 2011 30.47 30.67 29.70 30.05 1,680,854 +0.55(+1.87%)
Oct 26, 2011 29.20 29.80 28.55 29.50 1,854,269 +0.86(+3.01%)
Oct 25, 2011 29.86 29.86 28.57 28.63 1,392,909 -1.14(-3.83%)
Oct 24, 2011 29.02 29.97 28.86 29.78 2,036,474 +0.95(+3.30%)
Oct 21, 2011 28.95 29.09 28.52 28.82 1,878,836 +0.47(+1.65%)
Oct 20, 2011 28.26 28.51 27.78 28.36 3,490,410 +0.02(+0.09%)
Oct 19, 2011 28.99 29.39 28.20 28.33 1,905,863 -0.80(-2.73%)
Oct 18, 2011 28.36 29.28 27.87 29.13 1,736,493 +0.62(+2.19%)
Oct 17, 2011 28.63 28.89 28.36 28.50 1,449,880 -0.24(-0.83%)
Oct 14, 2011 28.18 28.74 28.05 28.74 1,252,220 +1.20(+4.35%)
Oct 13, 2011 27.92 27.92 27.00 27.54 2,518,808 -0.57(-2.02%)
Oct 12, 2011 27.92 28.43 27.61 28.11 2,440,666 +0.64(+2.33%)
Oct 11, 2011 27.70 28.16 27.41 27.47 2,817,296 -0.71(-2.51%)
Oct 10, 2011 27.30 28.27 27.30 28.17 1,819,111 +0.99(+3.66%)
Oct 07, 2011 26.89 27.37 26.51 27.18 3,181,231 +0.59(+2.22%)
Oct 06, 2011 26.04 26.64 25.83 26.59 2,612,443 +1.22(+4.79%)
Oct 05, 2011 23.73 25.48 23.73 25.37 4,264,861 +1.67(+7.03%)
Oct 04, 2011 23.66 23.77 22.30 23.71 4,148,538 -0.47(-1.94%)
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.