Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 26.87 27.26 26.53 27.07 1,853,008 +0.20(+0.74%)
May 30, 2012 27.14 27.23 26.70 26.88 1,065,305 -0.98(-3.53%)
May 29, 2012 27.43 28.21 27.36 27.86 2,109,811 +0.77(+2.83%)
May 25, 2012 27.07 27.30 26.91 27.09 2,215,666 -0.16(-0.57%)
May 24, 2012 27.24 27.63 26.77 27.25 1,489,138 +0.08(+0.29%)
May 23, 2012 26.47 27.19 26.36 27.17 1,789,229 +0.35(+1.32%)
May 22, 2012 27.22 27.51 26.67 26.82 1,453,574 -0.41(-1.52%)
May 21, 2012 26.43 27.28 26.43 27.23 837,391 +0.62(+2.33%)
May 18, 2012 27.11 27.13 26.52 26.61 1,215,550 -0.12(-0.45%)
May 17, 2012 26.97 27.21 26.71 26.73 1,631,431 -0.16(-0.61%)
May 16, 2012 27.15 27.68 26.70 26.89 1,352,855 -0.27(-0.98%)
May 15, 2012 27.50 27.62 27.03 27.16 1,699,916 -0.40(-1.47%)
May 14, 2012 27.78 27.98 27.52 27.57 1,226,156 -0.82(-2.88%)
May 11, 2012 28.25 28.82 28.21 28.38 1,368,178 -0.01(-0.03%)
May 10, 2012 28.25 28.52 28.06 28.39 1,446,966 +0.39(+1.38%)
May 09, 2012 27.24 28.36 27.02 28.00 2,033,898 +0.25(+0.90%)
May 08, 2012 27.71 27.84 27.27 27.75 1,673,389 -0.15(-0.53%)
May 07, 2012 27.78 28.04 27.35 27.90 2,003,964 +0.03(+0.12%)
May 04, 2012 29.02 29.16 27.85 27.87 1,998,147 -1.69(-5.71%)
May 03, 2012 30.21 30.28 29.42 29.55 1,728,454 -0.68(-2.25%)
May 02, 2012 31.18 31.25 30.18 30.24 1,426,538 -1.35(-4.28%)
May 01, 2012 31.33 32.10 31.28 31.59 1,022,282 +0.36(+1.16%)
Apr 30, 2012 30.63 31.32 30.61 31.23 1,728,754 +0.34(+1.09%)
Apr 27, 2012 29.82 30.91 29.81 30.89 1,434,845 +1.15(+3.85%)
Apr 26, 2012 29.61 29.86 29.40 29.74 966,318 +0.13(+0.44%)
Apr 25, 2012 30.58 30.67 29.54 29.62 1,144,853 -0.10(-0.35%)
Apr 24, 2012 29.72 29.91 29.45 29.72 1,312,708 +0.01(+0.03%)
Apr 23, 2012 29.61 29.85 29.09 29.71 1,461,622 -0.34(-1.12%)
Apr 20, 2012 30.21 30.31 29.84 30.05 1,265,147 +0.15(+0.49%)
Apr 19, 2012 29.43 30.02 29.30 29.90 1,447,332 +0.43(+1.46%)
Apr 18, 2012 29.21 29.50 29.04 29.47 840,278 +0.23(+0.80%)
Apr 17, 2012 29.04 29.55 28.96 29.24 1,080,178 +0.63(+2.20%)
Apr 16, 2012 28.93 29.10 28.58 28.61 1,392,970 -0.28(-0.95%)
Apr 13, 2012 29.74 29.80 28.87 28.88 1,258,731 -0.89(-2.98%)
Apr 12, 2012 29.27 29.92 29.06 29.77 1,569,095 +0.71(+2.46%)
Apr 11, 2012 28.78 29.29 28.73 29.06 1,521,604 +0.44(+1.54%)
Apr 10, 2012 29.26 29.35 28.37 28.62 1,427,051 -0.68(-2.32%)
Apr 09, 2012 29.28 29.63 29.09 29.30 929,785 -0.44(-1.48%)
Apr 05, 2012 29.74 30.18 29.51 29.74 2,171,498 +0.16(+0.52%)
Apr 04, 2012 30.19 30.45 29.49 29.58 1,805,746 -1.34(-4.35%)
Apr 03, 2012 31.17 31.17 30.67 30.92 1,273,858 -0.32(-1.02%)
Apr 02, 2012 30.72 31.36 30.65 31.24 1,071,330 +0.28(+0.92%)
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%)
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.