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, 2012 28.81 29.24 28.73 29.01 1,372,151 +0.66(+2.32%)
Oct 26, 2012 28.48 28.35 28.35 28.35 1,518,222 -0.07(-0.23%)
Oct 25, 2012 28.61 28.78 27.63 28.42 1,365,607 +0.34(+1.20%)
Oct 24, 2012 28.00 28.41 27.77 28.08 1,180,381 +0.11(+0.38%)
Oct 23, 2012 27.92 28.13 27.31 27.97 1,605,760 -0.24(-0.84%)
Oct 19, 2012 28.69 28.69 27.93 28.21 1,056,638 -0.58(-2.03%)
Oct 18, 2012 28.82 28.86 28.55 28.79 658,996 -0.22(-0.76%)
Oct 17, 2012 28.78 29.06 28.60 29.01 940,321 +0.47(+1.64%)
Oct 16, 2012 28.12 28.71 27.96 28.55 1,130,790 +0.45(+1.61%)
Oct 15, 2012 28.02 28.13 27.54 28.09 629,765 +0.11(+0.41%)
Oct 12, 2012 28.20 28.21 27.69 27.98 800,097 -0.15(-0.53%)
Oct 11, 2012 28.47 28.53 27.93 28.13 1,163,452 -0.05(-0.17%)
Oct 10, 2012 28.65 28.76 28.07 28.18 602,917 -0.53(-1.86%)
Oct 09, 2012 28.90 28.90 28.50 28.71 712,943 -0.16(-0.57%)
Oct 08, 2012 28.65 28.94 28.52 28.88 366,316 +0.00(+0.00%)
Oct 05, 2012 29.31 29.33 28.68 28.88 534,358 -0.17(-0.59%)
Oct 04, 2012 29.10 29.21 28.58 29.05 810,621 +0.32(+1.12%)
Oct 03, 2012 29.42 29.56 28.51 28.73 1,258,691 -0.67(-2.29%)
Oct 02, 2012 29.11 29.66 29.05 29.40 1,877,783 +0.52(+1.79%)
Oct 01, 2012 28.84 29.42 28.63 28.88 1,015,071 +0.25(+0.89%)
Sep 28, 2012 28.56 28.69 28.33 28.63 1,189,161 -0.15(-0.51%)
Sep 27, 2012 28.69 29.25 28.23 28.78 1,445,004 +0.46(+1.62%)
Sep 26, 2012 28.01 28.43 28.00 28.32 888,769 -0.07(-0.26%)
Sep 25, 2012 29.06 29.09 28.28 28.39 1,095,391 -0.54(-1.87%)
Sep 24, 2012 28.80 29.00 28.52 28.93 810,039 -0.03(-0.11%)
Sep 21, 2012 29.40 29.55 28.92 28.97 1,055,844 -0.13(-0.45%)
Sep 20, 2012 28.79 29.14 28.52 29.10 1,299,377 -0.08(-0.28%)
Sep 19, 2012 29.29 29.43 29.00 29.18 813,670 -0.25(-0.87%)
Sep 18, 2012 29.69 29.95 29.15 29.43 1,103,900 -0.39(-1.32%)
Sep 17, 2012 30.31 30.64 29.71 29.83 869,178 -0.39(-1.28%)
Sep 14, 2012 30.04 30.65 29.97 30.21 938,888 +0.58(+1.94%)
Sep 13, 2012 28.71 29.72 28.70 29.64 1,110,769 +0.94(+3.26%)
Sep 12, 2012 28.74 29.06 28.62 28.70 657,743 +0.02(+0.06%)
Sep 11, 2012 28.69 28.98 28.59 28.69 790,507 +0.17(+0.60%)
Sep 10, 2012 28.60 28.98 28.49 28.51 1,473,572 -0.21(-0.72%)
Sep 07, 2012 27.95 28.74 27.91 28.72 1,619,106 +0.91(+3.28%)
Sep 06, 2012 26.72 27.84 26.72 27.81 1,223,571 +1.27(+4.77%)
Sep 05, 2012 26.73 26.93 25.92 26.54 685,994 -0.33(-1.22%)
Sep 04, 2012 27.22 27.23 26.76 26.87 976,907 +0.01(+0.03%)
Aug 31, 2012 26.81 27.22 26.38 26.86 1,228,775 +0.40(+1.52%)
Aug 30, 2012 26.73 27.03 26.33 26.46 1,015,110 -0.30(-1.14%)
Aug 29, 2012 27.18 27.29 26.58 26.76 859,757 -0.21(-0.79%)
Aug 27, 2012 26.89 27.11 26.77 26.98 604,052 +0.11(+0.43%)
Aug 24, 2012 26.61 27.04 26.39 26.86 486,881 +0.12(+0.43%)
Aug 23, 2012 27.45 27.45 26.62 26.75 778,810 -0.73(-2.66%)
Aug 22, 2012 27.45 27.56 27.11 27.48 797,506 -0.17(-0.62%)
Aug 21, 2012 27.54 28.12 27.54 27.65 721,485 +0.30(+1.08%)
Aug 20, 2012 27.56 27.64 27.28 27.36 888,327 -0.25(-0.89%)
Aug 17, 2012 27.40 27.65 27.30 27.60 883,283 +0.25(+0.90%)
Aug 16, 2012 27.21 27.54 26.96 27.36 767,727 +0.25(+0.94%)
Aug 15, 2012 26.78 27.22 26.76 27.10 624,339 +0.28(+1.04%)
Aug 14, 2012 27.00 27.08 26.71 26.82 529,538 +0.09(+0.34%)
Aug 13, 2012 26.87 27.08 26.48 26.73 652,308 -0.19(-0.70%)
Aug 10, 2012 26.66 26.95 26.27 26.92 1,074,436 -0.06(-0.21%)
Aug 09, 2012 26.48 27.23 26.48 26.98 934,129 +0.41(+1.55%)
Aug 08, 2012 26.94 27.19 26.46 26.57 1,107,089 -0.40(-1.49%)
Aug 07, 2012 26.14 27.12 26.01 26.97 1,434,264 +1.18(+4.59%)
Aug 06, 2012 25.60 26.05 25.59 25.79 389,838 +0.06(+0.22%)
Aug 03, 2012 25.47 25.98 25.47 25.73 1,021,101 +0.81(+3.26%)
Aug 02, 2012 25.28 25.32 24.81 24.92 774,574 -0.63(-2.48%)
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.