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 (%)
Oct 31, 2011 29.44 29.52 28.05 28.08 1,937,025 -1.69(-5.68%)
Oct 28, 2011 29.52 29.83 29.30 29.78 1,794,088 -0.27(-0.90%)
Oct 27, 2011 30.47 30.67 29.70 30.05 1,680,854 +0.55(+1.87%)
Oct 26, 2011 29.20 29.80 28.55 29.50 1,854,269 +0.86(+3.01%)
Oct 25, 2011 29.86 29.86 28.57 28.63 1,392,909 -1.14(-3.83%)
Oct 24, 2011 29.02 29.97 28.86 29.78 2,036,474 +0.95(+3.30%)
Oct 21, 2011 28.95 29.09 28.52 28.82 1,878,836 +0.47(+1.65%)
Oct 20, 2011 28.26 28.51 27.78 28.36 3,490,410 +0.02(+0.09%)
Oct 19, 2011 28.99 29.39 28.20 28.33 1,905,863 -0.80(-2.73%)
Oct 18, 2011 28.36 29.28 27.87 29.13 1,736,493 +0.62(+2.19%)
Oct 17, 2011 28.63 28.89 28.36 28.50 1,449,880 -0.24(-0.83%)
Oct 14, 2011 28.18 28.74 28.05 28.74 1,252,220 +1.20(+4.35%)
Oct 13, 2011 27.92 27.92 27.00 27.54 2,518,808 -0.57(-2.02%)
Oct 12, 2011 27.92 28.43 27.61 28.11 2,440,666 +0.64(+2.33%)
Oct 11, 2011 27.70 28.16 27.41 27.47 2,817,296 -0.71(-2.51%)
Oct 10, 2011 27.30 28.27 27.30 28.17 1,819,111 +0.99(+3.66%)
Oct 07, 2011 26.89 27.37 26.51 27.18 3,181,231 +0.59(+2.22%)
Oct 06, 2011 26.04 26.64 25.83 26.59 2,612,443 +1.22(+4.79%)
Oct 05, 2011 23.73 25.48 23.73 25.37 4,264,861 +1.67(+7.03%)
Oct 04, 2011 23.66 23.77 22.30 23.71 4,148,538 -0.47(-1.94%)
Oct 03, 2011 24.59 25.05 23.99 24.18 2,725,757 -1.04(-4.14%)
Sep 30, 2011 25.65 26.13 25.18 25.22 2,093,808 -1.03(-3.94%)
Sep 29, 2011 26.31 26.46 25.55 26.25 1,461,599 +0.74(+2.90%)
Sep 28, 2011 26.31 26.57 25.44 25.51 1,797,330 -0.72(-2.75%)
Sep 27, 2011 26.36 27.79 26.04 26.24 2,806,039 +0.67(+2.60%)
Sep 26, 2011 25.08 25.65 24.22 25.57 1,540,084 +0.67(+2.67%)
Sep 23, 2011 24.07 25.14 23.98 24.91 2,282,381 +0.47(+1.92%)
Sep 22, 2011 24.41 24.56 23.83 24.44 3,292,098 -1.27(-4.95%)
Sep 21, 2011 26.88 27.16 25.70 25.71 1,232,164 -1.26(-4.69%)
Sep 20, 2011 27.30 27.94 26.95 26.98 1,014,821 -0.26(-0.96%)
Sep 19, 2011 26.80 27.48 26.35 27.24 1,416,692 -0.40(-1.46%)
Sep 16, 2011 28.40 28.68 27.46 27.64 1,348,632 -0.77(-2.72%)
Sep 15, 2011 28.03 28.59 27.73 28.41 1,665,282 +1.10(+4.03%)
Sep 14, 2011 26.53 27.76 26.47 27.31 2,109,101 +0.80(+3.00%)
Sep 13, 2011 26.29 26.61 25.94 26.52 1,576,433 +0.38(+1.45%)
Sep 12, 2011 25.85 26.39 25.59 26.14 2,293,886 -0.11(-0.41%)
Sep 09, 2011 27.61 27.69 26.14 26.24 3,273,762 -1.92(-6.82%)
Sep 08, 2011 28.34 28.57 27.94 28.17 1,726,549 -0.39(-1.35%)
Sep 07, 2011 28.62 28.69 28.28 28.55 1,664,303 +0.33(+1.16%)
Sep 06, 2011 27.35 28.24 26.80 28.22 1,579,967 -0.36(-1.26%)
Sep 02, 2011 28.59 29.05 28.15 28.59 1,404,832 -0.85(-2.87%)
Sep 01, 2011 29.80 30.74 29.38 29.43 2,375,523 -0.20(-0.67%)
Aug 31, 2011 29.18 29.75 29.13 29.63 1,191,640 +0.57(+1.98%)
Aug 30, 2011 28.25 29.33 28.00 29.05 1,443,552 +0.63(+2.22%)
Aug 29, 2011 28.15 28.48 27.90 28.42 1,550,943 +0.86(+3.13%)
Aug 26, 2011 27.34 27.63 26.69 27.56 1,829,161 -0.03(-0.12%)
Aug 25, 2011 28.60 28.60 27.25 27.59 1,485,491 -0.71(-2.50%)
Aug 24, 2011 28.55 29.02 27.98 28.30 1,517,604 -0.37(-1.29%)
Aug 23, 2011 27.64 28.69 27.21 28.67 2,662,971 +1.53(+5.63%)
Aug 22, 2011 27.51 27.68 26.61 27.14 2,550,734 +0.44(+1.66%)
Aug 19, 2011 26.68 27.79 26.59 26.70 2,498,229 -0.62(-2.28%)
Aug 18, 2011 28.58 28.58 26.93 27.32 3,024,274 -2.36(-7.94%)
Aug 17, 2011 29.94 30.42 29.50 29.68 1,454,264 +0.01(+0.03%)
Aug 16, 2011 29.62 29.83 29.24 29.67 1,512,952 -0.46(-1.53%)
Aug 15, 2011 29.64 30.27 29.29 30.13 1,725,627 +1.00(+3.44%)
Aug 12, 2011 29.83 29.93 28.81 29.13 2,210,196 -0.16(-0.56%)
Aug 11, 2011 27.43 29.54 26.75 29.29 3,140,154 +1.70(+6.16%)
Aug 10, 2011 27.58 28.95 26.67 27.59 4,501,837 -0.48(-1.70%)
Aug 09, 2011 27.10 28.09 25.90 28.07 5,189,718 +1.66(+6.28%)
Aug 08, 2011 27.10 27.72 26.08 26.41 4,062,931 -2.04(-7.19%)
Aug 05, 2011 29.47 29.62 26.95 28.45 3,874,814 -0.66(-2.26%)
Aug 04, 2011 30.42 30.43 28.63 29.11 3,251,365 -1.72(-5.59%)
Aug 03, 2011 30.93 31.35 29.99 30.84 2,959,311 -0.07(-0.21%)
Aug 02, 2011 31.49 31.75 30.86 30.90 1,566,240 -0.86(-2.71%)
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.