Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 29.03 29.22 28.37 28.77 744,885 +0.17(+0.59%)
Sep 29, 2010 27.91 28.64 27.85 28.60 587,854 +0.60(+2.14%)
Sep 28, 2010 27.93 28.32 27.59 28.00 1,005,392 -0.24(-0.85%)
Sep 27, 2010 27.98 28.49 27.91 28.24 584,798 +0.27(+0.97%)
Sep 24, 2010 27.62 28.06 27.61 27.97 671,190 +0.69(+2.53%)
Sep 23, 2010 26.77 27.38 26.66 27.28 734,276 +0.14(+0.52%)
Sep 22, 2010 27.24 27.56 26.71 27.14 508,973 -0.06(-0.22%)
Sep 21, 2010 27.80 27.80 27.04 27.20 1,040,028 -0.43(-1.56%)
Sep 20, 2010 26.95 27.95 26.89 27.63 684,366 +0.62(+2.30%)
Sep 17, 2010 27.01 27.38 26.73 27.01 425,878 -0.44(-1.60%)
Sep 15, 2010 27.48 27.70 27.21 27.45 561,139 -0.23(-0.83%)
Sep 14, 2010 27.48 27.75 27.18 27.68 749,866 +0.04(+0.14%)
Sep 13, 2010 28.03 28.09 27.39 27.64 755,134 -0.12(-0.43%)
Sep 10, 2010 27.98 28.00 27.26 27.76 1,300,257 -0.31(-1.10%)
Sep 09, 2010 28.47 28.49 27.64 28.07 1,179,855 +0.02(+0.07%)
Sep 08, 2010 27.74 28.54 27.71 28.05 1,140,753 +0.38(+1.37%)
Sep 07, 2010 28.09 28.24 27.50 27.67 779,110 -0.53(-1.88%)
Sep 03, 2010 28.62 29.00 28.12 28.20 732,215 -0.01(-0.04%)
Sep 02, 2010 27.91 28.23 27.82 28.21 184 +0.11(+0.39%)
Sep 01, 2010 27.25 28.16 27.25 28.10 1,440,949 +1.35(+5.05%)
Aug 31, 2010 26.74 26.96 26.32 26.75 800 +0.08(+0.30%)
Aug 30, 2010 26.29 26.96 26.29 26.67 1,431,475 +0.25(+0.95%)
Aug 27, 2010 25.70 26.54 25.40 26.42 901,801 +1.03(+4.06%)
Aug 26, 2010 25.84 26.34 25.13 25.39 819,109 +0.00(+0.00%)
Aug 25, 2010 24.77 25.48 24.61 25.39 1,308,959 +0.39(+1.56%)
Aug 24, 2010 25.00 25.22 24.93 25.00 1,116,658 -0.35(-1.38%)
Aug 23, 2010 25.51 25.51 25.25 25.35 1,046,201 +0.04(+0.16%)
Aug 20, 2010 25.50 25.52 25.05 25.31 925,213 -0.33(-1.29%)
Aug 19, 2010 25.96 26.14 25.52 25.64 1,223,370 -0.51(-1.95%)
Aug 18, 2010 26.29 26.35 25.80 26.15 627,402 -0.06(-0.23%)
Aug 17, 2010 26.29 26.46 25.97 26.21 671,576 +0.31(+1.20%)
Aug 16, 2010 26.19 26.19 25.53 25.90 891,660 -0.19(-0.73%)
Aug 13, 2010 26.09 26.60 26.02 26.09 528,423 -0.21(-0.80%)
Aug 12, 2010 26.56 26.68 26.15 26.30 1,006,267 -0.65(-2.41%)
Aug 11, 2010 27.19 27.35 26.77 26.95 500 -0.83(-2.99%)
Aug 10, 2010 27.39 27.94 27.36 27.78 670,589 -0.15(-0.54%)
Aug 09, 2010 27.87 28.02 27.44 27.93 647,170 +0.19(+0.68%)
Aug 06, 2010 27.74 28.29 27.38 27.74 880,742 -0.82(-2.87%)
Aug 05, 2010 28.08 28.62 27.76 28.56 653,831 +0.47(+1.67%)
Aug 04, 2010 28.36 28.78 27.94 28.09 986,124 -0.27(-0.95%)
Aug 03, 2010 28.58 28.85 28.35 28.36 746,867 -0.56(-1.94%)
Aug 02, 2010 28.95 29.17 28.55 28.92 900,109 +0.72(+2.55%)
Jul 30, 2010 28.20 28.36 27.15 28.20 1,069,734 +0.61(+2.21%)
Jul 29, 2010 28.36 28.43 27.23 27.59 100 -1.27(-4.40%)
Jul 28, 2010 29.15 29.47 28.64 28.86 998,336 -0.51(-1.74%)
Jul 27, 2010 29.92 30.12 29.05 29.37 446,562 -0.46(-1.54%)
Jul 26, 2010 29.34 30.01 29.17 29.83 704,252 +0.69(+2.37%)
Jul 23, 2010 28.53 29.38 28.29 29.14 667,365 +0.54(+1.89%)
Jul 22, 2010 28.79 28.88 28.38 28.60 1,101,752 +0.35(+1.24%)
Jul 21, 2010 28.77 28.79 27.83 28.25 1,218,477 -0.14(-0.49%)
Jul 20, 2010 27.61 28.54 27.61 28.39 1,641,209 +0.32(+1.14%)
Jul 19, 2010 27.87 28.21 27.73 28.07 1,284,602 +0.37(+1.34%)
Jul 16, 2010 27.70 28.57 27.54 27.70 934,827 -1.07(-3.72%)
Jul 15, 2010 29.05 29.17 28.33 28.77 1,005,000 -0.38(-1.30%)
Jul 14, 2010 29.20 29.60 28.87 29.15 1,018,480 -0.25(-0.85%)
Jul 13, 2010 28.91 29.87 28.86 29.40 1,189,022 +0.96(+3.38%)
Jul 12, 2010 28.27 28.73 28.16 28.44 576,138 +0.08(+0.28%)
Jul 09, 2010 28.36 28.51 27.92 28.36 681,125 +0.60(+2.16%)
Jul 08, 2010 27.87 28.10 27.37 27.76 710,144 +0.54(+1.98%)
Jul 07, 2010 26.37 27.32 26.19 27.22 577,837 +1.07(+4.09%)
Jul 06, 2010 26.42 26.69 25.92 26.15 567,994 +0.35(+1.36%)
Jul 02, 2010 25.80 26.21 25.46 25.80 1,047,874 +0.19(+0.74%)
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.