Cenovus Energy Inc (NY: CVE )

19.96 +0.12 (+0.60%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 25.64 25.64 24.96 25.05 1,311,374 -0.47(-1.83%)
Jul 30, 2012 25.79 25.84 25.29 25.52 1,629,501 -0.27(-1.05%)
Jul 27, 2012 25.83 25.92 25.51 25.79 2,251,094 +0.25(+0.96%)
Jul 26, 2012 25.78 26.11 25.29 25.55 2,361,009 +0.34(+1.34%)
Jul 25, 2012 25.64 25.71 25.00 25.21 2,610,331 -0.62(-2.38%)
Jul 24, 2012 26.90 27.01 25.81 25.83 2,459,991 -1.00(-3.73%)
Jul 23, 2012 25.68 27.02 25.33 26.83 1,518,955 +0.48(+1.81%)
Jul 20, 2012 26.50 26.57 26.20 26.35 3,078,790 -0.50(-1.87%)
Jul 19, 2012 27.04 27.10 26.75 26.85 3,088,182 +0.08(+0.31%)
Jul 18, 2012 27.30 27.40 26.62 26.77 2,204,094 -0.53(-1.95%)
Jul 17, 2012 27.34 27.53 26.54 27.30 1,396,044 +0.25(+0.91%)
Jul 16, 2012 26.75 27.33 26.69 27.06 2,018,299 +0.11(+0.40%)
Jul 13, 2012 26.39 27.09 26.38 26.95 1,081,205 +0.69(+2.63%)
Jul 12, 2012 26.41 26.46 25.91 26.26 1,168,324 -0.54(-2.02%)
Jul 11, 2012 26.00 26.91 25.97 26.80 1,097,068 +0.89(+3.42%)
Jul 10, 2012 26.57 26.78 25.70 25.92 1,156,714 -0.61(-2.29%)
Jul 09, 2012 26.56 26.61 26.06 26.52 744,816 -0.07(-0.25%)
Jul 06, 2012 26.59 26.75 26.43 26.59 880,511 -0.47(-1.73%)
Jul 05, 2012 27.62 27.73 27.05 27.06 947,546 -0.65(-2.34%)
Jul 03, 2012 26.93 27.85 26.88 27.71 1,130,081 +1.08(+4.07%)
Jul 02, 2012 26.34 26.70 25.81 26.62 1,113,019 +0.51(+1.95%)
Jun 29, 2012 26.13 26.40 25.89 26.11 1,436,734 +1.16(+4.64%)
Jun 28, 2012 24.87 24.97 24.28 24.96 1,765,369 -0.16(-0.65%)
Jun 27, 2012 25.18 25.29 24.91 25.12 1,277,531 +0.10(+0.39%)
Jun 26, 2012 24.77 25.11 24.55 25.02 1,211,391 +0.29(+1.16%)
Jun 25, 2012 24.71 25.01 24.55 24.73 1,003,606 -0.48(-1.92%)
Jun 22, 2012 25.30 25.46 25.01 25.22 1,134,866 +0.15(+0.59%)
Jun 21, 2012 26.54 26.55 25.01 25.07 1,560,578 -1.56(-5.86%)
Jun 20, 2012 27.02 27.16 26.49 26.63 1,225,527 -0.45(-1.67%)
Jun 19, 2012 26.06 27.22 26.03 27.08 1,596,782 +1.26(+4.90%)
Jun 18, 2012 25.54 26.06 25.42 25.82 846,921 -0.15(-0.57%)
Jun 15, 2012 25.50 25.99 25.37 25.97 1,514,629 +0.62(+2.46%)
Jun 14, 2012 25.66 25.77 25.03 25.34 1,483,260 -0.16(-0.64%)
Jun 13, 2012 25.68 26.00 25.36 25.51 1,651,167 -0.44(-1.71%)
Jun 12, 2012 25.70 26.18 25.46 25.95 1,540,929 +0.46(+1.80%)
Jun 11, 2012 26.38 26.47 25.46 25.49 1,031,646 -0.52(-1.99%)
Jun 08, 2012 25.78 26.13 25.61 26.01 1,544,058 -0.30(-1.15%)
Jun 07, 2012 26.57 27.02 26.26 26.31 2,335,065 +0.36(+1.39%)
Jun 06, 2012 24.81 26.07 24.75 25.95 1,487,230 +1.54(+6.29%)
Jun 05, 2012 24.09 24.55 24.05 24.41 1,436,063 +0.31(+1.29%)
Jun 04, 2012 24.53 24.63 23.67 24.10 2,301,791 -0.38(-1.54%)
Jun 01, 2012 25.19 25.19 24.45 24.48 3,374,282 -1.33(-5.15%)
May 31, 2012 25.61 25.99 25.29 25.81 1,943,790 +0.19(+0.74%)
May 30, 2012 25.88 25.96 25.45 25.62 1,117,496 -0.94(-3.52%)
May 29, 2012 26.15 26.89 26.08 26.56 2,213,173 +0.73(+2.83%)
May 25, 2012 25.80 26.02 25.65 25.83 2,324,215 -0.15(-0.57%)
May 24, 2012 25.97 26.34 25.52 25.97 1,562,093 +0.07(+0.29%)
May 23, 2012 25.23 25.92 25.13 25.90 1,876,886 +0.34(+1.32%)
May 22, 2012 25.95 26.23 25.42 25.56 1,524,787 -0.39(-1.52%)
May 21, 2012 25.19 26.01 25.19 25.96 878,416 +0.59(+2.33%)
May 18, 2012 25.84 25.87 25.28 25.37 1,275,102 -0.12(-0.45%)
May 17, 2012 25.71 25.94 25.46 25.48 1,711,357 -0.16(-0.61%)
May 16, 2012 25.88 26.38 25.45 25.64 1,419,134 -0.25(-0.98%)
May 15, 2012 26.22 26.33 25.77 25.89 1,783,198 -0.39(-1.47%)
May 14, 2012 26.48 26.67 26.24 26.28 1,286,227 -0.78(-2.88%)
May 11, 2012 26.93 27.48 26.89 27.06 1,435,207 -0.01(-0.03%)
May 10, 2012 26.93 27.19 26.75 27.07 1,517,855 +0.37(+1.38%)
May 09, 2012 25.97 27.03 25.76 26.70 2,133,542 +0.24(+0.90%)
May 08, 2012 26.42 26.54 26.00 26.46 1,755,371 -0.14(-0.52%)
May 07, 2012 26.48 26.73 26.07 26.60 2,102,142 +0.03(+0.12%)
May 04, 2012 27.67 27.80 26.55 26.57 2,096,039 -1.61(-5.71%)
May 03, 2012 28.80 28.86 28.04 28.17 1,813,134 -0.65(-2.25%)
May 02, 2012 29.73 29.79 28.77 28.82 1,496,426 -1.29(-4.28%)
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.