Cenovus Energy Inc (NY: CVE )

12.44 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.77 34.93 34.49 34.85 976,881 -0.18(-0.51%)
Sep 27, 2012 34.92 35.61 34.36 35.03 1,187,053 +0.56(+1.62%)
Sep 26, 2012 34.10 34.61 34.09 34.47 730,113 -0.09(-0.26%)
Sep 25, 2012 35.37 35.41 34.43 34.56 899,850 -0.66(-1.87%)
Sep 24, 2012 35.06 35.30 34.72 35.22 665,437 -0.04(-0.11%)
Sep 21, 2012 35.79 35.97 35.21 35.26 867,363 -0.16(-0.45%)
Sep 20, 2012 35.05 35.47 34.72 35.42 1,067,422 -0.10(-0.28%)
Sep 19, 2012 35.66 35.83 35.30 35.52 668,420 -0.31(-0.87%)
Sep 18, 2012 36.14 36.46 35.49 35.83 906,840 -0.48(-1.32%)
Sep 17, 2012 36.90 37.30 36.17 36.31 714,019 -0.47(-1.28%)
Sep 14, 2012 36.57 37.31 36.48 36.78 771,285 +0.70(+1.94%)
Sep 13, 2012 34.95 36.18 34.94 36.08 912,483 +1.14(+3.26%)
Sep 12, 2012 34.98 35.38 34.84 34.94 540,328 +0.02(+0.06%)
Sep 11, 2012 34.93 35.28 34.80 34.92 649,392 +0.21(+0.61%)
Sep 10, 2012 34.81 35.28 34.68 34.71 1,210,521 -0.25(-0.72%)
Sep 07, 2012 34.02 34.99 33.98 34.96 1,330,075 +1.11(+3.28%)
Sep 06, 2012 32.53 33.89 32.53 33.85 1,005,148 +1.54(+4.77%)
Sep 05, 2012 32.54 32.78 31.56 32.31 563,536 -0.40(-1.22%)
Sep 04, 2012 33.13 33.15 32.58 32.71 802,517 +0.01(+0.03%)
Aug 31, 2012 32.64 33.13 32.11 32.70 1,009,423 +0.49(+1.52%)
Aug 30, 2012 32.54 32.90 32.05 32.21 833,900 -0.37(-1.14%)
Aug 29, 2012 33.09 33.22 32.35 32.58 706,280 -0.26(-0.79%)
Aug 27, 2012 32.73 33.00 32.59 32.84 496,221 +0.14(+0.43%)
Aug 24, 2012 32.39 32.91 32.12 32.70 399,967 +0.14(+0.43%)
Aug 23, 2012 33.42 33.42 32.40 32.56 639,783 -0.89(-2.66%)
Aug 22, 2012 33.42 33.55 32.99 33.45 655,141 -0.21(-0.62%)
Aug 21, 2012 33.53 34.23 33.53 33.66 592,691 +0.36(+1.08%)
Aug 20, 2012 33.55 33.65 33.21 33.30 729,750 -0.30(-0.89%)
Aug 17, 2012 33.36 33.66 33.23 33.60 725,606 +0.30(+0.90%)
Aug 16, 2012 33.12 33.52 32.82 33.30 630,678 +0.31(+0.94%)
Aug 15, 2012 32.60 33.14 32.58 32.99 512,887 +0.34(+1.04%)
Aug 14, 2012 32.87 32.96 32.52 32.65 435,009 +0.11(+0.34%)
Aug 13, 2012 32.71 32.96 32.24 32.54 535,863 -0.23(-0.70%)
Aug 10, 2012 32.45 32.81 31.98 32.77 882,636 -0.07(-0.21%)
Aug 09, 2012 32.24 33.15 32.24 32.84 767,375 +0.50(+1.55%)
Aug 08, 2012 32.79 33.10 32.21 32.34 909,460 -0.49(-1.49%)
Aug 07, 2012 31.82 33.01 31.66 32.83 1,178,230 +1.44(+4.59%)
Aug 06, 2012 31.16 31.71 31.15 31.39 320,247 +0.07(+0.22%)
Aug 03, 2012 31.01 31.62 31.01 31.32 838,822 +0.99(+3.26%)
Aug 02, 2012 30.77 30.82 30.20 30.33 636,303 -0.77(-2.48%)
Aug 01, 2012 30.35 31.42 30.31 31.10 1,125,426 +0.59(+1.93%)
Jul 31, 2012 31.22 31.22 30.40 30.51 1,076,874 -0.57(-1.83%)
Jul 30, 2012 31.41 31.47 30.80 31.08 1,338,113 -0.33(-1.05%)
Jul 27, 2012 31.46 31.56 31.07 31.41 1,848,553 +0.30(+0.96%)
Jul 26, 2012 31.39 31.80 30.80 31.11 1,938,813 +0.41(+1.34%)
Jul 25, 2012 31.22 31.31 30.44 30.70 2,143,551 -0.75(-2.38%)
Jul 24, 2012 32.76 32.89 31.43 31.45 2,020,095 -1.22(-3.73%)
Jul 23, 2012 31.27 32.90 30.84 32.67 1,247,335 +0.58(+1.81%)
Jul 20, 2012 32.27 32.35 31.90 32.09 2,528,240 -0.61(-1.87%)
Jul 19, 2012 32.93 33.00 32.58 32.70 2,535,952 +0.10(+0.31%)
Jul 18, 2012 33.25 33.37 32.42 32.60 1,809,957 -0.65(-1.95%)
Jul 17, 2012 33.29 33.52 32.32 33.25 1,146,403 +0.30(+0.91%)
Jul 16, 2012 32.57 33.28 32.50 32.95 1,657,386 +0.13(+0.40%)
Jul 13, 2012 32.14 32.99 32.13 32.82 887,864 +0.84(+2.63%)
Jul 12, 2012 32.16 32.22 31.55 31.98 959,404 -0.66(-2.02%)
Jul 11, 2012 31.66 32.77 31.63 32.64 900,890 +1.08(+3.42%)
Jul 10, 2012 32.36 32.61 31.30 31.56 949,870 -0.74(-2.29%)
Jul 09, 2012 32.34 32.41 31.74 32.30 611,628 -0.08(-0.25%)
Jul 06, 2012 32.38 32.58 32.18 32.38 723,058 -0.57(-1.73%)
Jul 05, 2012 33.64 33.77 32.94 32.95 778,106 -0.79(-2.34%)
Jul 03, 2012 32.79 33.91 32.73 33.74 928,000 +1.32(+4.07%)
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.