Cenovus Energy Inc (NY: CVE )

19.94 +0.10 (+0.50%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.96 22.14 21.61 21.97 974 +0.07(+0.30%)
Aug 30, 2010 21.59 22.14 21.59 21.90 1,743,193 +0.21(+0.95%)
Aug 27, 2010 21.10 21.79 20.86 21.70 1,098,177 +0.85(+4.06%)
Aug 26, 2010 21.22 21.63 20.64 20.85 997,478 +0.00(+0.00%)
Aug 25, 2010 20.34 20.92 20.21 20.85 1,593,998 +0.32(+1.56%)
Aug 24, 2010 20.53 20.71 20.47 20.53 1,359,822 -0.29(-1.38%)
Aug 23, 2010 20.95 20.95 20.73 20.82 1,274,022 +0.03(+0.16%)
Aug 20, 2010 20.94 20.96 20.57 20.78 1,126,687 -0.27(-1.29%)
Aug 19, 2010 21.32 21.47 20.96 21.05 1,489,771 -0.42(-1.95%)
Aug 18, 2010 21.59 21.64 21.19 21.47 764,025 -0.05(-0.23%)
Aug 17, 2010 21.59 21.73 21.33 21.52 817,818 +0.25(+1.20%)
Aug 16, 2010 21.51 21.51 20.96 21.27 1,085,828 -0.16(-0.73%)
Aug 13, 2010 21.42 21.84 21.37 21.42 643,492 -0.17(-0.80%)
Aug 12, 2010 21.81 21.91 21.47 21.60 1,225,392 -0.53(-2.41%)
Aug 11, 2010 22.33 22.46 21.98 22.13 608 -0.68(-2.99%)
Aug 10, 2010 22.49 22.94 22.47 22.81 816,616 -0.12(-0.54%)
Aug 09, 2010 22.89 23.01 22.53 22.94 788,098 +0.16(+0.68%)
Aug 06, 2010 22.78 23.23 22.48 22.78 1,072,532 -0.67(-2.87%)
Aug 05, 2010 23.06 23.50 22.80 23.45 796,209 +0.39(+1.67%)
Aug 04, 2010 23.29 23.63 22.94 23.07 1,200,862 -0.22(-0.95%)
Aug 03, 2010 23.47 23.69 23.28 23.29 909,505 -0.46(-1.94%)
Aug 02, 2010 23.77 23.95 23.44 23.75 1,096,117 +0.59(+2.55%)
Jul 30, 2010 23.16 23.29 22.30 23.16 1,302,679 +0.50(+2.21%)
Jul 29, 2010 23.29 23.35 22.36 22.66 121 -1.04(-4.40%)
Jul 28, 2010 23.94 24.20 23.52 23.70 1,215,734 -0.42(-1.74%)
Jul 27, 2010 24.57 24.73 23.86 24.12 543,805 -0.38(-1.54%)
Jul 26, 2010 24.09 24.64 23.95 24.50 857,610 +0.57(+2.37%)
Jul 23, 2010 23.43 24.13 23.23 23.93 812,690 +0.44(+1.89%)
Jul 22, 2010 23.64 23.72 23.31 23.49 1,341,670 +0.29(+1.24%)
Jul 21, 2010 23.63 23.64 22.85 23.20 1,483,813 -0.12(-0.49%)
Jul 20, 2010 22.67 23.44 22.67 23.31 1,998,599 +0.26(+1.14%)
Jul 19, 2010 22.89 23.16 22.77 23.05 1,564,337 +0.30(+1.34%)
Jul 16, 2010 22.75 23.46 22.62 22.75 1,138,395 -0.88(-3.72%)
Jul 15, 2010 23.86 23.95 23.26 23.63 1,223,849 -0.31(-1.30%)
Jul 14, 2010 23.98 24.31 23.71 23.94 1,240,264 -0.21(-0.85%)
Jul 13, 2010 23.74 24.53 23.70 24.14 1,447,944 +0.79(+3.38%)
Jul 12, 2010 23.21 23.59 23.12 23.35 701,598 +0.07(+0.28%)
Jul 09, 2010 23.29 23.41 22.93 23.29 829,447 +0.49(+2.16%)
Jul 08, 2010 22.89 23.08 22.48 22.80 864,785 +0.44(+1.98%)
Jul 07, 2010 21.65 22.43 21.51 22.35 703,667 +0.88(+4.09%)
Jul 06, 2010 21.70 21.92 21.29 21.47 691,680 +0.29(+1.36%)
Jul 02, 2010 21.19 21.52 20.91 21.19 1,276,059 +0.16(+0.74%)
Jul 01, 2010 21.26 21.51 20.60 21.03 908,498 -0.15(-0.70%)
Jun 30, 2010 20.92 21.55 20.74 21.18 1,430,195 +0.19(+0.90%)
Jun 29, 2010 21.76 21.76 20.83 20.99 1,442,768 -2.04(-8.84%)
Jun 25, 2010 23.03 23.22 22.39 23.03 1,227,680 +0.70(+3.13%)
Jun 24, 2010 22.77 22.94 22.23 22.33 965,251 -0.70(-3.03%)
Jun 23, 2010 23.05 23.15 22.67 23.03 1,115,296 -0.29(-1.23%)
Jun 22, 2010 23.99 24.49 23.23 23.31 1,358,856 -0.63(-2.64%)
Jun 21, 2010 24.38 24.64 23.89 23.95 1,341,137 -0.21(-0.88%)
Jun 18, 2010 24.16 24.23 24.03 24.16 4,479,568 +0.16(+0.65%)
Jun 17, 2010 24.02 24.29 23.57 24.00 2,621,097 -0.01(-0.03%)
Jun 16, 2010 23.72 24.14 23.54 24.01 1,734,923 +0.03(+0.14%)
Jun 15, 2010 23.83 24.13 23.71 23.98 2,331,748 +0.38(+1.60%)
Jun 14, 2010 23.99 24.41 23.48 23.60 1,249,734 -0.04(-0.17%)
Jun 11, 2010 22.92 23.86 22.83 23.64 1,285,918 -0.01(-0.03%)
Jun 10, 2010 22.95 23.66 22.91 23.65 2,303,970 +1.15(+5.11%)
Jun 09, 2010 22.30 22.83 22.17 22.50 1,476,867 +0.52(+2.35%)
Jun 08, 2010 21.85 22.07 21.10 21.98 1,282,956 +0.42(+1.94%)
Jun 07, 2010 22.12 22.48 21.54 21.56 1,317,524 -0.58(-2.63%)
Jun 04, 2010 22.15 23.05 21.99 22.15 1,501,932 -1.22(-5.24%)
Jun 03, 2010 23.26 23.46 22.69 23.37 1,106,403 +0.38(+1.64%)
Jun 02, 2010 22.40 23.01 22.21 22.99 1,685,006 +0.99(+4.52%)
Jun 01, 2010 22.20 23.20 21.97 22.00 243 -0.12(-0.56%)
May 28, 2010 22.12 22.46 21.76 22.12 1,726,627 +0.36(+1.66%)
May 27, 2010 20.65 21.82 20.57 21.76 2,202,272 +1.66(+8.25%)
May 26, 2010 20.31 20.59 20.05 20.10 243 +0.02(+0.12%)
May 25, 2010 19.77 20.13 19.61 20.08 3,945,425 -0.45(-2.20%)
May 24, 2010 20.74 21.04 20.53 20.53 494,206 -0.40(-1.92%)
May 21, 2010 20.02 21.07 19.93 20.93 1,637,132 +0.47(+2.29%)
May 20, 2010 20.64 20.93 20.14 20.46 1,678,805 -1.01(-4.70%)
May 19, 2010 20.87 21.53 20.53 21.47 1,432,676 +0.19(+0.89%)
May 18, 2010 21.84 22.07 21.09 21.29 1,284,643 +0.01(+0.04%)
May 17, 2010 21.53 21.86 20.50 21.28 1,249,987 -0.23(-1.07%)
May 14, 2010 21.51 22.49 21.38 21.51 1,698,878 -1.27(-5.59%)
May 13, 2010 23.30 23.33 22.61 22.78 1,338,936 -0.51(-2.19%)
May 12, 2010 23.19 23.67 22.99 23.29 1,030,618 +0.28(+1.21%)
May 11, 2010 23.24 23.49 23.01 23.01 609,593 +0.07(+0.29%)
May 10, 2010 22.65 22.99 22.50 22.94 1,053,666 +1.39(+6.44%)
May 07, 2010 21.78 22.07 20.97 21.56 1,726,336 -0.23(-1.06%)
May 06, 2010 21.15 22.45 19.92 21.79 243 -0.14(-0.66%)
May 05, 2010 22.15 23.03 21.80 21.93 1,765,118 -1.09(-4.73%)
May 04, 2010 23.72 23.72 22.77 23.02 1,505,997 -0.99(-4.11%)
May 03, 2010 24.54 24.72 23.93 24.00 1,882,198 -0.06(-0.24%)
Apr 30, 2010 24.42 24.62 23.56 24.06 2,138,870 -0.44(-1.78%)
Apr 29, 2010 23.69 24.87 23.67 24.50 1,194,777 +1.17(+5.00%)
Apr 28, 2010 23.52 23.72 22.99 23.33 770,601 -0.11(-0.46%)
Apr 27, 2010 24.04 24.24 23.37 23.44 1,507,407 -0.77(-3.19%)
Apr 26, 2010 23.99 24.59 23.65 24.21 1,081,914 +0.11(+0.44%)
Apr 23, 2010 23.21 24.15 23.09 24.10 928,667 +0.82(+3.53%)
Apr 22, 2010 23.37 23.60 22.60 23.28 1,031,419 -0.53(-2.24%)
Apr 21, 2010 23.87 24.07 22.94 23.81 1,856,050 -0.04(-0.17%)
Apr 20, 2010 23.71 24.34 23.57 23.86 179,245 +0.67(+2.87%)
Apr 19, 2010 23.17 23.86 22.59 23.19 748,442 -0.47(-1.98%)
Apr 16, 2010 24.43 24.45 23.63 23.66 828,292 -0.98(-3.97%)
Apr 15, 2010 24.59 25.18 24.50 24.64 591,774 -0.13(-0.53%)
Apr 14, 2010 24.62 24.91 24.59 24.77 863,634 +0.21(+0.87%)
Apr 13, 2010 23.94 24.84 23.38 24.55 1,005,228 +0.61(+2.54%)
Apr 12, 2010 23.21 24.46 23.21 23.95 605,548 +0.22(+0.93%)
Apr 09, 2010 23.28 24.06 23.13 23.72 737,798 +0.38(+1.62%)
Apr 08, 2010 22.36 23.63 22.23 23.35 896,649 +0.71(+3.12%)
Apr 07, 2010 23.28 23.32 22.52 22.64 878,934 -0.75(-3.20%)
Apr 06, 2010 23.30 23.66 23.12 23.39 823,634 -0.09(-0.38%)
Apr 05, 2010 23.27 23.57 23.22 23.48 697,186 +0.61(+2.66%)
Apr 01, 2010 21.79 22.87 22.87 22.87 1,515,624 +1.35(+6.26%)
Mar 31, 2010 21.32 21.56 21.19 21.52 601,822 +0.36(+1.71%)
Mar 30, 2010 20.72 21.24 20.60 21.16 700,504 +0.53(+2.59%)
Mar 29, 2010 20.28 20.64 20.21 20.63 666,295 +0.57(+2.82%)
Mar 26, 2010 20.13 20.27 19.88 20.06 637,138 -0.06(-0.29%)
Mar 25, 2010 20.35 20.67 20.12 20.12 633,704 -0.22(-1.09%)
Mar 24, 2010 20.44 20.44 20.20 20.34 827,719 -0.33(-1.59%)
Mar 23, 2010 20.29 20.73 20.18 20.67 974,521 +0.37(+1.82%)
Mar 22, 2010 20.15 20.41 20.01 20.30 794,669 -0.11(-0.56%)
Mar 19, 2010 21.01 21.01 20.21 20.41 1,123,200 -0.53(-2.55%)
Mar 18, 2010 21.34 21.46 20.83 20.95 442,780 -0.39(-1.85%)
Mar 17, 2010 21.24 21.51 21.17 21.34 810,831 +0.13(+0.62%)
Mar 16, 2010 21.00 21.29 20.88 21.21 393,619 +0.33(+1.57%)
Mar 15, 2010 20.75 20.92 20.61 20.88 567,823 -0.36(-1.70%)
Mar 12, 2010 21.64 21.91 21.16 21.24 414,442 -0.28(-1.30%)
Mar 11, 2010 21.20 21.56 20.92 21.52 1,352,785 +0.24(+1.12%)
Mar 10, 2010 20.91 21.37 20.90 21.29 581,680 +0.29(+1.37%)
Mar 09, 2010 21.10 21.30 20.78 21.00 558,927 -0.18(-0.85%)
Mar 08, 2010 21.24 21.53 21.01 21.18 561,274 +0.01(+0.04%)
Mar 05, 2010 20.95 21.23 20.83 21.17 451,664 +0.50(+2.42%)
Mar 04, 2010 20.85 20.99 20.50 20.67 592,304 -0.19(-0.91%)
Mar 03, 2010 20.62 21.15 20.59 20.86 566,151 +0.27(+1.32%)
Mar 02, 2010 20.28 20.62 20.28 20.59 709,405 +0.39(+1.91%)
Mar 01, 2010 20.32 20.35 20.09 20.20 622,884 +0.08(+0.41%)
Feb 26, 2010 19.82 20.20 19.64 20.12 920,164 +0.36(+1.83%)
Feb 25, 2010 19.68 19.87 19.33 19.76 1,718,901 -0.19(-0.95%)
Feb 24, 2010 20.14 20.30 19.74 19.95 1,652,855 -0.16(-0.78%)
Feb 23, 2010 20.81 20.94 19.99 20.10 930,444 -0.93(-4.41%)
Feb 22, 2010 21.56 21.79 20.86 21.03 1,531,807 -0.69(-3.18%)
Feb 19, 2010 20.86 21.83 20.79 21.72 958,181 +0.75(+3.56%)
Feb 18, 2010 20.96 21.24 20.87 20.97 821,820 -0.16(-0.74%)
Feb 17, 2010 20.89 21.19 20.55 21.13 1,093,136 +0.44(+2.14%)
Feb 16, 2010 19.91 20.87 19.82 20.69 1,038,512 +1.03(+5.22%)
Feb 12, 2010 19.70 19.66 19.66 19.66 902,847 -0.12(-0.58%)
Feb 11, 2010 18.85 20.01 18.78 19.77 990,444 +0.64(+3.35%)
Feb 10, 2010 19.51 19.67 18.89 19.13 881,218 -0.36(-1.85%)
Feb 09, 2010 19.38 19.86 19.17 19.49 918,106 +0.39(+2.02%)
Feb 08, 2010 19.49 19.68 19.07 19.11 1,139,860 -0.39(-1.98%)
Feb 05, 2010 19.82 20.00 19.13 19.49 1,281,521 -0.43(-2.14%)
Feb 04, 2010 20.11 20.21 19.82 19.92 1,259,082 -0.16(-0.82%)
Feb 03, 2010 20.05 20.64 19.87 20.09 1,220,260 -0.28(-1.37%)
Feb 02, 2010 20.03 20.47 19.73 20.37 1,618,592 +0.36(+1.81%)
Feb 01, 2010 19.13 20.02 19.13 20.00 1,480,376 +0.99(+5.23%)
Jan 29, 2010 19.42 20.19 18.97 19.01 1,718,956 -0.16(-0.86%)
Jan 28, 2010 19.26 19.40 18.94 19.17 1,504,735 +0.13(+0.69%)
Jan 27, 2010 19.04 19.24 18.85 19.04 1,780,265 -0.02(-0.09%)
Jan 26, 2010 19.22 19.22 18.94 19.06 1,218,899 -0.45(-2.31%)
Jan 25, 2010 19.36 19.75 19.36 19.51 1,356,273 +0.03(+0.17%)
Jan 22, 2010 19.86 19.88 19.40 19.48 1,496,248 -0.43(-2.15%)
Jan 21, 2010 19.91 20.03 19.65 19.91 2,677,682 -0.03(-0.16%)
Jan 20, 2010 20.37 20.37 19.72 19.94 1,954,622 -0.76(-3.65%)
Jan 19, 2010 20.64 20.74 20.48 20.69 1,291,930 -0.04(-0.20%)
Jan 15, 2010 21.16 20.73 20.73 20.73 1,657,859 -0.39(-1.87%)
Jan 14, 2010 21.22 21.31 21.01 21.13 1,186,041 -0.07(-0.31%)
Jan 13, 2010 21.05 21.24 20.84 21.19 1,039,524 +0.05(+0.23%)
Jan 12, 2010 20.96 21.25 20.73 21.15 1,698,113 -0.33(-1.53%)
Jan 11, 2010 21.51 21.70 21.29 21.47 2,142,341 -0.07(-0.31%)
Jan 08, 2010 21.28 21.56 21.07 21.54 1,199,798 +0.20(+0.92%)
Jan 07, 2010 21.24 21.46 21.13 21.34 1,063,252 -0.12(-0.57%)
Jan 06, 2010 21.65 21.92 21.19 21.47 1,395,096 -0.19(-0.87%)
Jan 05, 2010 21.95 22.00 21.51 21.65 1,389,053 -0.19(-0.86%)
Jan 04, 2010 21.40 21.91 20.97 21.84 2,577,375 +1.15(+5.56%)
Dec 31, 2009 20.32 20.69 20.69 20.69 1,938,918 +0.46(+2.27%)
Dec 30, 2009 20.08 20.26 19.83 20.23 1,817,111 +0.10(+0.49%)
Dec 29, 2009 20.17 20.36 20.01 20.14 1,618,390 +0.21(+1.03%)
Dec 28, 2009 19.86 20.16 19.65 19.93 768,606 -0.09(-0.45%)
Dec 24, 2009 19.99 20.25 19.81 20.02 528,010 -0.02(-0.08%)
Dec 23, 2009 20.13 20.13 19.86 20.04 1,954,047 +0.07(+0.37%)
Dec 22, 2009 19.58 20.08 19.58 19.96 2,471,419 +0.23(+1.17%)
Dec 21, 2009 19.85 19.86 19.46 19.73 3,013,199 +0.05(+0.25%)
Dec 18, 2009 20.08 20.15 19.36 19.68 1,439,521 -0.30(-1.48%)
Dec 17, 2009 20.61 20.64 19.95 19.98 2,569,892 -0.93(-4.44%)
Dec 16, 2009 21.10 21.10 20.68 20.91 1,953,209 +0.02(+0.08%)
Dec 15, 2009 20.13 21.05 19.83 20.89 2,808,357 +0.40(+1.96%)
Dec 14, 2009 20.00 20.53 19.23 20.49 1,702,661 +0.35(+1.75%)
Dec 11, 2009 20.12 20.14 19.83 20.14 1,543,964 +0.43(+2.17%)
Dec 10, 2009 19.19 19.95 19.19 19.71 1,602,722 +0.41(+2.13%)
Dec 09, 2009 19.34 19.77 19.30 19.30 2,136,682 -0.21(-1.05%)
Dec 08, 2009 19.91 19.95 19.50 19.50 5,967 -0.71(-3.53%)
Dec 07, 2009 20.05 20.22 19.91 20.22 2,800 -0.11(-0.53%)
Dec 04, 2009 20.54 20.88 20.12 20.32 9,620 +0.07(+0.36%)
Dec 03, 2009 20.58 20.58 19.92 20.25 10,959 -0.30(-1.44%)
Dec 02, 2009 21.15 21.15 20.55 20.55 487 -0.80(-3.77%)
Nov 27, 2009 20.32 21.35 21.35 21.35 1,339 +0.46(+2.20%)
Nov 20, 2009 20.85 20.89 20.89 20.89 6,210 +0.20(+0.95%)
Nov 19, 2009 20.69 20.69 20.69 20.69 121 +0.16(+0.80%)
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.