Cenovus Energy Inc (NY: CVE )

17.18 +0.56 (+3.37%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.66 24.99 24.51 24.78 876,589 -0.37(-1.47%)
Nov 29, 2010 24.70 25.21 24.52 25.15 825,303 +0.29(+1.18%)
Nov 26, 2010 25.03 25.03 24.73 24.85 421,451 -0.61(-2.40%)
Nov 24, 2010 24.89 25.46 25.46 25.46 803,485 +0.79(+3.21%)
Nov 23, 2010 24.56 24.82 24.46 24.67 1,286,108 -0.33(-1.31%)
Nov 22, 2010 25.20 25.35 24.66 25.00 1,330,425 -0.25(-0.99%)
Nov 19, 2010 24.86 25.30 24.60 25.25 710,541 +0.29(+1.17%)
Nov 18, 2010 24.54 25.28 24.52 24.96 792,656 +0.65(+2.69%)
Nov 17, 2010 24.25 24.44 24.11 24.30 1,426,420 -0.16(-0.67%)
Nov 16, 2010 24.72 24.86 24.16 24.47 1,287,064 -0.66(-2.64%)
Nov 15, 2010 25.39 25.54 25.03 25.13 538,126 -0.19(-0.75%)
Nov 12, 2010 25.57 25.86 25.01 25.32 924,010 -0.65(-2.49%)
Nov 11, 2010 25.63 26.03 25.40 25.96 1,093,309 +0.19(+0.73%)
Nov 10, 2010 25.61 25.83 25.02 25.77 1,320,759 +0.19(+0.74%)
Nov 09, 2010 25.65 26.00 25.40 25.59 1,487,171 +0.43(+1.71%)
Nov 08, 2010 25.20 25.45 24.94 25.15 942,027 -0.16(-0.65%)
Nov 05, 2010 25.79 25.92 25.24 25.32 1,082,678 -0.31(-1.21%)
Nov 04, 2010 25.65 25.98 25.59 25.63 1,430,924 +0.44(+1.74%)
Nov 03, 2010 25.13 25.34 24.90 25.19 1,286,853 +0.13(+0.52%)
Nov 02, 2010 24.76 25.13 24.63 25.06 1,422,444 +0.58(+2.36%)
Nov 01, 2010 24.23 24.66 24.17 24.48 1,399,950 +0.53(+2.19%)
Oct 29, 2010 24.10 24.26 23.92 23.96 1,279,628 -0.22(-0.89%)
Oct 28, 2010 24.24 24.41 24.11 24.17 1,438,924 -0.22(-0.92%)
Oct 27, 2010 24.57 24.61 24.27 24.40 981,835 -0.22(-0.87%)
Oct 25, 2010 24.57 24.97 24.53 24.61 921,856 +0.31(+1.28%)
Oct 22, 2010 24.48 24.54 24.25 24.30 475,829 -0.03(-0.11%)
Oct 21, 2010 24.53 24.76 24.11 24.33 658,276 -0.20(-0.81%)
Oct 20, 2010 24.53 24.72 24.38 24.53 748,476 -0.03(-0.14%)
Oct 19, 2010 24.64 24.78 24.19 24.56 1,049,904 -0.99(-3.88%)
Oct 18, 2010 25.38 25.67 25.36 25.55 934,074 -0.06(-0.24%)
Oct 15, 2010 25.91 26.05 25.46 25.61 502,170 -0.20(-0.77%)
Oct 14, 2010 25.83 26.19 25.52 25.81 456,689 -0.07(-0.27%)
Oct 13, 2010 25.68 26.03 25.59 25.88 803,872 +0.49(+1.93%)
Oct 12, 2010 25.39 25.64 25.16 25.39 444,853 +0.09(+0.34%)
Oct 11, 2010 25.31 25.51 25.12 25.30 250,979 -0.03(-0.10%)
Oct 08, 2010 25.33 25.53 24.61 25.33 984,618 +0.46(+1.84%)
Oct 07, 2010 25.32 25.32 24.61 24.87 688,630 -0.47(-1.87%)
Oct 06, 2010 25.44 25.60 25.09 25.34 693,398 -0.05(-0.20%)
Oct 05, 2010 25.52 25.71 25.35 25.40 212,765 +0.08(+0.31%)
Oct 04, 2010 25.59 25.84 24.94 25.32 731,933 -0.24(-0.94%)
Oct 01, 2010 25.56 25.83 24.88 25.56 1,067,357 +0.78(+3.16%)
Sep 30, 2010 25.00 25.16 24.43 24.78 864,969 +0.15(+0.59%)
Sep 29, 2010 24.04 24.66 23.98 24.63 682,623 +0.52(+2.14%)
Sep 28, 2010 24.05 24.39 23.76 24.11 1,167,473 -0.21(-0.85%)
Sep 27, 2010 24.10 24.53 24.04 24.32 679,074 +0.23(+0.97%)
Sep 24, 2010 23.79 24.16 23.78 24.09 779,394 +0.59(+2.53%)
Sep 23, 2010 23.05 23.58 22.96 23.49 852,650 +0.12(+0.52%)
Sep 22, 2010 23.46 23.73 23.00 23.37 591,025 -0.05(-0.22%)
Sep 21, 2010 23.94 23.94 23.29 23.42 1,207,693 -0.37(-1.56%)
Sep 20, 2010 23.21 24.07 23.16 23.79 794,694 +0.53(+2.30%)
Sep 17, 2010 23.26 23.58 23.02 23.26 494,534 -0.38(-1.60%)
Sep 15, 2010 23.66 23.85 23.43 23.64 651,601 -0.20(-0.83%)
Sep 14, 2010 23.66 23.90 23.41 23.84 870,753 +0.03(+0.14%)
Sep 13, 2010 24.14 24.19 23.59 23.80 876,870 -0.10(-0.43%)
Sep 10, 2010 24.10 24.11 23.48 23.91 1,509,874 -0.27(-1.10%)
Sep 09, 2010 24.52 24.53 23.80 24.17 1,370,062 +0.02(+0.07%)
Sep 08, 2010 23.89 24.58 23.86 24.16 1,324,656 +0.33(+1.37%)
Sep 07, 2010 24.19 24.32 23.68 23.83 904,712 -0.46(-1.88%)
Sep 03, 2010 24.65 24.97 24.22 24.29 850,257 -0.01(-0.04%)
Sep 02, 2010 24.04 24.31 23.96 24.29 213 +0.09(+0.39%)
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.