Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.37 21.18 19.90 19.94 1,638,675 -0.17(-0.86%)
Jan 28, 2010 20.21 20.35 19.87 20.11 1,434,459 +0.14(+0.69%)
Jan 27, 2010 19.98 20.18 19.78 19.98 1,697,121 -0.02(-0.09%)
Jan 26, 2010 20.17 20.17 19.86 19.99 1,161,972 -0.47(-2.31%)
Jan 25, 2010 20.31 20.72 20.30 20.47 1,292,930 +0.03(+0.17%)
Jan 22, 2010 20.83 20.85 20.36 20.43 1,426,368 -0.45(-2.15%)
Jan 21, 2010 20.89 21.01 20.61 20.88 2,552,625 -0.03(-0.16%)
Jan 20, 2010 21.37 21.37 20.69 20.91 1,863,334 -0.79(-3.65%)
Jan 19, 2010 21.66 21.76 21.48 21.71 1,231,593 -0.04(-0.20%)
Jan 15, 2010 22.20 21.75 21.75 21.75 1,580,431 -0.41(-1.87%)
Jan 14, 2010 22.26 22.36 22.03 22.16 1,130,649 -0.07(-0.31%)
Jan 13, 2010 22.09 22.28 21.86 22.23 990,974 +0.05(+0.23%)
Jan 12, 2010 21.98 22.29 21.74 22.18 1,618,805 -0.34(-1.53%)
Jan 11, 2010 22.57 22.77 22.33 22.53 2,042,286 -0.07(-0.30%)
Jan 08, 2010 22.32 22.62 22.10 22.59 1,143,763 +0.21(+0.92%)
Jan 07, 2010 22.28 22.51 22.16 22.39 1,013,594 -0.13(-0.57%)
Jan 06, 2010 22.71 22.99 22.22 22.52 1,329,941 -0.20(-0.87%)
Jan 05, 2010 23.03 23.08 22.56 22.72 1,324,179 -0.20(-0.86%)
Jan 04, 2010 22.45 22.98 22.00 22.91 2,457,003 +1.21(+5.56%)
Dec 31, 2009 21.32 21.71 21.71 21.71 1,848,364 +0.48(+2.27%)
Dec 30, 2009 21.06 21.25 20.80 21.23 1,732,246 +0.10(+0.49%)
Dec 29, 2009 21.16 21.35 20.99 21.12 1,542,805 +0.22(+1.03%)
Dec 28, 2009 20.84 21.15 20.61 20.91 732,710 -0.09(-0.45%)
Dec 24, 2009 20.97 21.24 20.78 21.00 503,350 -0.02(-0.08%)
Dec 23, 2009 21.11 21.11 20.84 21.02 1,862,786 +0.08(+0.37%)
Dec 22, 2009 20.54 21.06 20.54 20.94 2,355,995 +0.24(+1.17%)
Dec 21, 2009 20.82 20.83 20.42 20.70 2,872,473 +0.05(+0.25%)
Dec 18, 2009 21.06 21.14 20.31 20.65 1,372,291 -0.31(-1.48%)
Dec 17, 2009 21.62 21.65 20.92 20.96 2,449,869 -0.97(-4.44%)
Dec 16, 2009 22.14 22.14 21.69 21.93 1,861,988 +0.02(+0.08%)
Dec 15, 2009 21.11 22.09 20.80 21.91 2,677,197 +0.42(+1.96%)
Dec 14, 2009 20.98 21.54 20.17 21.49 1,623,141 +0.37(+1.75%)
Dec 11, 2009 21.10 21.12 20.80 21.12 1,471,856 +0.45(+2.17%)
Dec 10, 2009 20.13 20.92 20.13 20.67 1,527,869 +0.43(+2.13%)
Dec 09, 2009 20.29 20.74 20.24 20.24 2,036,892 -0.22(-1.05%)
Dec 08, 2009 20.89 20.92 20.46 20.46 5,688 -0.75(-3.53%)
Dec 07, 2009 21.04 21.21 20.88 21.21 2,670 -0.11(-0.53%)
Dec 04, 2009 21.54 21.91 21.10 21.32 9,171 +0.08(+0.36%)
Dec 03, 2009 21.59 21.59 20.90 21.24 10,447 -0.31(-1.44%)
Dec 02, 2009 22.18 22.18 21.55 21.55 464 -0.84(-3.77%)
Nov 27, 2009 21.32 22.40 22.40 22.40 1,276 +0.48(+2.20%)
Nov 20, 2009 21.87 21.91 21.91 21.91 5,920 +0.21(+0.95%)
Nov 19, 2009 21.71 21.71 21.71 21.71 116 +0.17(+0.80%)
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.