Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 31.43 32.26 31.34 31.95 2,572,089 +0.46(+1.46%)
Feb 25, 2011 31.20 31.57 30.88 31.49 2,545,997 +0.75(+2.43%)
Feb 24, 2011 31.52 31.86 30.48 30.75 2,452,242 -0.48(-1.55%)
Feb 23, 2011 31.11 31.62 30.86 31.23 2,875,299 +0.35(+1.14%)
Feb 22, 2011 31.21 31.95 30.76 30.88 2,504,494 +0.50(+1.65%)
Feb 18, 2011 30.40 30.52 29.60 30.38 3,104,884 +0.00(+0.00%)
Feb 17, 2011 29.73 30.38 29.69 30.38 1,623,339 +0.52(+1.73%)
Feb 16, 2011 29.68 29.94 29.41 29.86 1,848,728 +0.61(+2.08%)
Feb 15, 2011 29.71 29.81 29.15 29.25 1,659,898 -0.24(-0.81%)
Feb 14, 2011 29.10 29.87 29.05 29.49 2,018,592 +0.55(+1.90%)
Feb 11, 2011 28.41 29.14 28.36 28.94 1,491,230 +0.28(+0.97%)
Feb 10, 2011 27.85 28.69 27.61 28.66 1,849,193 +0.67(+2.38%)
Feb 09, 2011 28.10 28.56 27.89 27.99 2,173,353 -0.05(-0.18%)
Feb 08, 2011 27.99 28.07 27.80 28.04 1,808,768 -0.11(-0.41%)
Feb 07, 2011 28.30 28.44 28.10 28.16 1,815,255 +0.02(+0.06%)
Feb 04, 2011 28.49 28.66 27.99 28.14 1,607,706 -0.19(-0.67%)
Feb 03, 2011 28.34 28.68 28.20 28.33 1,660,515 +0.04(+0.15%)
Feb 02, 2011 28.41 28.74 28.18 28.29 1,344,310 +0.12(+0.44%)
Feb 01, 2011 28.56 29.00 27.99 28.17 2,479,590 -0.25(-0.90%)
Jan 31, 2011 27.47 28.56 27.47 28.42 2,868,498 +1.03(+3.78%)
Jan 28, 2011 26.78 27.70 26.75 27.39 2,870,514 +0.35(+1.31%)
Jan 27, 2011 26.80 27.07 26.62 27.03 1,071,997 +0.08(+0.30%)
Jan 26, 2011 26.08 27.08 26.08 26.95 1,665,443 +1.01(+3.89%)
Jan 25, 2011 26.49 26.54 25.74 25.94 1,009,626 -0.69(-2.59%)
Jan 24, 2011 26.52 26.74 26.31 26.63 1,215,584 +0.02(+0.09%)
Jan 21, 2011 26.21 26.73 26.21 26.61 1,718,152 +0.54(+2.08%)
Jan 20, 2011 26.00 26.12 25.55 26.06 1,559,599 -0.16(-0.63%)
Jan 19, 2011 26.46 26.46 26.06 26.23 1,490,527 -0.21(-0.81%)
Jan 18, 2011 26.80 26.80 26.36 26.44 1,799,526 -0.30(-1.11%)
Jan 14, 2011 26.82 26.89 26.59 26.74 1,469,398 -0.11(-0.40%)
Jan 13, 2011 27.00 27.18 26.66 26.84 975,051 -0.15(-0.55%)
Jan 12, 2011 27.27 27.57 26.87 26.99 1,560,051 +0.10(+0.37%)
Jan 11, 2011 26.88 27.26 26.80 26.89 2,143,711 +0.54(+2.06%)
Jan 10, 2011 26.69 26.75 26.16 26.35 1,996,788 -0.39(-1.47%)
Jan 07, 2011 26.57 26.78 26.30 26.75 1,601,704 +0.37(+1.40%)
Jan 06, 2011 27.25 27.30 26.31 26.38 1,631,324 -0.69(-2.55%)
Jan 05, 2011 27.62 27.62 27.02 27.07 1,360,479 -0.48(-1.73%)
Jan 04, 2011 27.67 27.96 27.32 27.54 1,452,228 +0.10(+0.36%)
Jan 03, 2011 27.65 27.90 27.28 27.44 785,405 +0.15(+0.54%)
Dec 31, 2010 26.96 27.40 26.80 27.30 987,066 +0.28(+1.03%)
Dec 30, 2010 27.14 27.39 26.98 27.02 908,253 -0.25(-0.93%)
Dec 29, 2010 27.16 27.30 26.93 27.27 845,105 +0.16(+0.58%)
Dec 28, 2010 26.82 27.18 26.80 27.12 485,091 +0.33(+1.23%)
Dec 27, 2010 26.64 26.91 26.58 26.79 609,788 +0.13(+0.49%)
Dec 23, 2010 26.65 26.75 26.20 26.66 1,533,327 +0.03(+0.12%)
Dec 22, 2010 26.56 27.01 26.41 26.62 1,572,898 +0.15(+0.56%)
Dec 21, 2010 26.03 26.55 25.85 26.47 1,041,258 +0.69(+2.68%)
Dec 20, 2010 25.63 26.02 25.46 25.79 1,563,807 +0.32(+1.26%)
Dec 17, 2010 25.56 25.70 25.37 25.46 1,988,646 -0.13(-0.51%)
Dec 16, 2010 25.61 25.65 25.35 25.60 2,130,157 -0.08(-0.32%)
Dec 15, 2010 25.58 25.76 25.37 25.68 1,028,669 +0.03(+0.13%)
Dec 14, 2010 25.32 25.67 25.16 25.65 969,192 +0.25(+0.97%)
Dec 13, 2010 25.53 25.75 25.33 25.40 1,030,931 -0.07(-0.26%)
Dec 10, 2010 25.50 25.65 25.27 25.46 887,030 -0.03(-0.13%)
Dec 09, 2010 25.37 25.57 24.96 25.50 1,848,504 -0.16(-0.61%)
Dec 08, 2010 25.97 26.21 25.47 25.65 1,355,783 -0.39(-1.51%)
Dec 07, 2010 26.78 27.02 26.02 26.05 1,305,134 +0.27(+1.05%)
Dec 06, 2010 25.74 26.57 25.67 25.78 1,350,873 -0.17(-0.66%)
Dec 03, 2010 25.34 26.11 25.31 25.95 1,747,153 +0.63(+2.50%)
Dec 02, 2010 24.56 25.39 24.44 25.32 2,036,745 +0.94(+3.84%)
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.