Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.41 24.50 24.19 24.31 1,499,674 -0.07(-0.27%)
Jul 30, 2013 24.49 24.54 24.25 24.37 1,380,849 -0.10(-0.40%)
Jul 29, 2013 24.32 24.53 24.14 24.47 1,208,885 +0.12(+0.51%)
Jul 26, 2013 24.46 24.56 24.23 24.35 1,265,345 -0.20(-0.80%)
Jul 25, 2013 24.34 24.64 24.18 24.55 1,837,883 +0.26(+1.08%)
Jul 24, 2013 25.10 25.14 24.18 24.28 2,291,310 -1.48(-5.74%)
Jul 23, 2013 25.88 25.92 25.74 25.76 633,463 -0.05(-0.19%)
Jul 22, 2013 25.74 25.95 25.56 25.81 1,534,489 +0.25(+1.00%)
Jul 19, 2013 25.67 25.76 25.46 25.56 966,890 -0.08(-0.32%)
Jul 18, 2013 25.72 25.85 25.61 25.64 907,385 +0.01(+0.03%)
Jul 17, 2013 25.49 25.83 25.39 25.63 858,529 +0.07(+0.29%)
Jul 16, 2013 25.58 25.68 25.17 25.56 1,241,160 +0.03(+0.13%)
Jul 15, 2013 25.59 25.72 25.46 25.52 616,525 -0.01(-0.03%)
Jul 12, 2013 25.69 25.89 25.36 25.53 1,156,957 -0.05(-0.19%)
Jul 11, 2013 25.10 25.59 25.00 25.58 1,527,177 +0.88(+3.56%)
Jul 10, 2013 24.74 24.91 24.41 24.70 1,531,324 +0.01(+0.03%)
Jul 09, 2013 24.00 24.73 23.99 24.69 2,551,999 +0.81(+3.40%)
Jul 08, 2013 23.84 23.93 23.66 23.88 2,422,436 +0.15(+0.62%)
Jul 05, 2013 23.64 23.75 23.40 23.73 999,898 +0.30(+1.26%)
Jul 03, 2013 23.51 23.59 23.40 23.44 596,096 -0.11(-0.45%)
Jul 02, 2013 23.39 23.61 23.31 23.54 1,098,674 +0.14(+0.60%)
Jul 01, 2013 23.46 23.73 23.39 23.40 709,573 -0.02(-0.07%)
Jun 28, 2013 23.33 23.79 23.26 23.42 1,425,933 +0.44(+1.93%)
Jun 26, 2013 22.94 23.04 22.70 22.98 846,210 +0.12(+0.54%)
Jun 25, 2013 22.95 23.09 22.63 22.85 1,434,018 +0.07(+0.32%)
Jun 24, 2013 22.83 23.08 22.51 22.78 2,265,658 -0.47(-2.01%)
Jun 21, 2013 23.49 23.66 23.15 23.25 1,572,839 -0.39(-1.63%)
Jun 20, 2013 23.74 23.83 23.51 23.63 2,269,665 -0.54(-2.24%)
Jun 19, 2013 24.51 24.55 24.03 24.18 946,555 -0.35(-1.44%)
Jun 18, 2013 24.21 24.57 24.18 24.53 1,338,074 +0.32(+1.32%)
Jun 17, 2013 24.02 24.38 23.99 24.21 981,100 +0.33(+1.38%)
Jun 14, 2013 24.09 24.09 23.72 23.88 1,802,026 -0.17(-0.72%)
Jun 13, 2013 23.64 24.12 23.44 24.05 1,284,597 +0.41(+1.74%)
Jun 12, 2013 24.20 24.27 23.60 23.64 1,451,991 -0.54(-2.24%)
Jun 11, 2013 24.27 24.45 23.99 24.18 2,008,119 -0.40(-1.64%)
Jun 10, 2013 24.57 24.77 24.36 24.59 1,055,463 -0.02(-0.10%)
Jun 07, 2013 24.70 24.88 24.45 24.61 1,457,368 -0.07(-0.30%)
Jun 06, 2013 24.70 24.83 24.43 24.68 1,145,418 +0.02(+0.07%)
Jun 05, 2013 24.82 24.82 24.39 24.67 1,777,016 -0.21(-0.83%)
Jun 04, 2013 24.73 24.98 24.65 24.87 1,381,814 +0.09(+0.36%)
Jun 03, 2013 24.64 24.79 24.55 24.78 1,226,191 +0.21(+0.84%)
May 31, 2013 24.79 24.84 24.56 24.58 2,056,099 -0.34(-1.38%)
May 30, 2013 24.87 24.97 24.71 24.92 1,189,553 +0.05(+0.20%)
May 29, 2013 24.66 24.96 24.59 24.87 1,515,623 +0.07(+0.30%)
May 28, 2013 24.55 24.90 24.52 24.80 3,906,366 +0.38(+1.55%)
May 24, 2013 24.23 24.50 24.21 24.42 717,163 -0.11(-0.44%)
May 23, 2013 24.24 24.68 24.13 24.53 1,699,981 -0.03(-0.13%)
May 22, 2013 24.77 24.99 24.50 24.56 2,213,061 -0.20(-0.80%)
May 21, 2013 24.78 25.00 24.63 24.76 1,366,837 -0.15(-0.59%)
May 20, 2013 24.73 24.99 24.69 24.91 914,044 +0.19(+0.76%)
May 17, 2013 24.22 24.89 24.15 24.72 1,378,429 +0.24(+0.97%)
May 16, 2013 24.22 24.78 24.22 24.48 1,318,734 +0.17(+0.71%)
May 15, 2013 24.28 24.47 24.22 24.31 1,442,333 -0.04(-0.17%)
May 13, 2013 24.66 24.77 24.24 24.35 928,145 -0.24(-0.97%)
May 10, 2013 24.45 24.65 24.22 24.59 1,127,699 -0.08(-0.33%)
May 09, 2013 25.10 25.13 24.60 24.67 1,081,466 -0.48(-1.93%)
May 08, 2013 25.02 25.33 24.96 25.15 1,022,498 +0.21(+0.82%)
May 07, 2013 24.64 25.06 24.64 24.95 1,076,348 +0.35(+1.44%)
May 06, 2013 24.26 24.69 24.10 24.59 1,389,677 +0.34(+1.42%)
May 03, 2013 24.41 24.34 24.17 24.25 1,448,658 -0.02(-0.07%)
May 02, 2013 24.06 24.41 23.86 24.27 1,094,296 +0.24(+0.99%)
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.