Cenovus Energy Inc (NY: CVE )

21.91 +0.24 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 33.45 34.78 33.45 34.61 2,355,552 +1.26(+3.78%)
Jan 28, 2011 32.61 33.73 32.58 33.35 2,357,208 +0.43(+1.31%)
Jan 27, 2011 32.64 32.96 32.42 32.92 880,302 +0.10(+0.30%)
Jan 26, 2011 31.76 32.98 31.76 32.82 1,367,628 +1.23(+3.89%)
Jan 25, 2011 32.26 32.32 31.34 31.59 829,085 -0.84(-2.59%)
Jan 24, 2011 32.29 32.56 32.04 32.43 998,213 +0.03(+0.09%)
Jan 21, 2011 31.92 32.55 31.92 32.40 1,410,912 +0.66(+2.08%)
Jan 20, 2011 31.66 31.81 31.11 31.74 1,280,711 -0.20(-0.63%)
Jan 19, 2011 32.22 32.22 31.73 31.94 1,223,991 -0.26(-0.81%)
Jan 18, 2011 32.63 32.63 32.10 32.20 1,477,734 -0.36(-1.11%)
Jan 14, 2011 32.66 32.75 32.38 32.56 1,206,640 -0.13(-0.40%)
Jan 13, 2011 32.88 33.10 32.47 32.69 800,692 -0.18(-0.55%)
Jan 12, 2011 33.21 33.58 32.72 32.87 1,281,082 +0.12(+0.37%)
Jan 11, 2011 32.73 33.20 32.63 32.75 1,760,372 +0.66(+2.06%)
Jan 10, 2011 32.50 32.58 31.86 32.09 1,639,722 -0.48(-1.47%)
Jan 07, 2011 32.36 32.61 32.03 32.57 1,315,287 +0.45(+1.40%)
Jan 06, 2011 33.19 33.25 32.04 32.12 1,339,610 -0.84(-2.55%)
Jan 05, 2011 33.63 33.63 32.90 32.96 1,117,198 -0.58(-1.73%)
Jan 04, 2011 33.70 34.05 33.27 33.54 1,192,540 +0.12(+0.36%)
Jan 03, 2011 33.67 33.98 33.22 33.42 644,959 +0.18(+0.54%)
Dec 31, 2010 32.83 33.37 32.64 33.24 810,559 +0.34(+1.03%)
Dec 30, 2010 33.05 33.35 32.85 32.90 745,839 -0.31(-0.93%)
Dec 29, 2010 33.08 33.24 32.80 33.21 693,983 +0.19(+0.58%)
Dec 28, 2010 32.66 33.10 32.64 33.02 398,347 +0.40(+1.23%)
Dec 27, 2010 32.44 32.77 32.37 32.62 500,746 +0.16(+0.49%)
Dec 23, 2010 32.45 32.57 31.91 32.46 1,259,137 +0.04(+0.12%)
Dec 22, 2010 32.34 32.89 32.16 32.42 1,291,632 +0.18(+0.56%)
Dec 21, 2010 31.70 32.33 31.48 32.24 855,060 +0.84(+2.68%)
Dec 20, 2010 31.21 31.69 31.00 31.40 1,284,167 +0.39(+1.26%)
Dec 17, 2010 31.12 31.30 30.89 31.01 1,633,036 -0.16(-0.51%)
Dec 16, 2010 31.19 31.24 30.87 31.17 1,749,242 -0.10(-0.32%)
Dec 15, 2010 31.15 31.37 30.89 31.27 844,722 +0.04(+0.13%)
Dec 14, 2010 30.83 31.26 30.64 31.23 795,881 +0.30(+0.97%)
Dec 13, 2010 31.09 31.36 30.84 30.93 846,580 -0.08(-0.26%)
Dec 10, 2010 31.05 31.24 30.77 31.01 728,411 -0.04(-0.13%)
Dec 09, 2010 30.89 31.14 30.40 31.05 1,517,954 -0.19(-0.61%)
Dec 08, 2010 31.63 31.92 31.02 31.24 1,113,342 -0.48(-1.51%)
Dec 07, 2010 32.61 32.90 31.69 31.72 1,071,750 +0.33(+1.05%)
Dec 06, 2010 31.35 32.36 31.26 31.39 1,109,310 -0.21(-0.66%)
Dec 03, 2010 30.86 31.79 30.82 31.60 1,434,727 +0.77(+2.50%)
Dec 02, 2010 29.91 30.92 29.76 30.83 1,672,534 +1.14(+3.84%)
Dec 01, 2010 29.32 29.69 29.25 29.69 954,370 +0.92(+3.20%)
Nov 30, 2010 28.64 29.02 28.46 28.77 754,892 -0.43(-1.47%)
Nov 29, 2010 28.68 29.27 28.47 29.20 710,726 +0.34(+1.18%)
Nov 26, 2010 29.06 29.06 28.72 28.86 362,941 -0.71(-2.40%)
Nov 24, 2010 28.90 29.57 29.57 29.57 691,937 +0.92(+3.21%)
Nov 23, 2010 28.52 28.82 28.40 28.65 1,107,557 -0.38(-1.31%)
Nov 22, 2010 29.26 29.44 28.64 29.03 1,145,721 -0.29(-0.99%)
Nov 19, 2010 28.87 29.38 28.57 29.32 611,896 +0.34(+1.17%)
Nov 18, 2010 28.50 29.35 28.47 28.98 682,611 +0.76(+2.69%)
Nov 17, 2010 28.16 28.38 28.00 28.22 1,228,389 -0.19(-0.67%)
Nov 16, 2010 28.71 28.87 28.06 28.41 1,108,380 -0.77(-2.64%)
Nov 15, 2010 29.48 29.66 29.07 29.18 463,418 -0.22(-0.75%)
Nov 12, 2010 29.69 30.03 29.04 29.40 795,729 -0.75(-2.49%)
Nov 11, 2010 29.76 30.23 29.50 30.15 941,524 +0.22(+0.74%)
Nov 10, 2010 29.74 29.99 29.05 29.93 1,137,397 +0.22(+0.74%)
Nov 09, 2010 29.78 30.20 29.50 29.71 1,280,706 +0.50(+1.71%)
Nov 08, 2010 29.26 29.55 28.96 29.21 811,245 -0.19(-0.65%)
Nov 05, 2010 29.95 30.10 29.31 29.40 932,369 -0.36(-1.21%)
Nov 04, 2010 29.79 30.17 29.72 29.76 1,232,268 +0.51(+1.74%)
Nov 03, 2010 29.18 29.42 28.91 29.25 1,108,198 +0.15(+0.52%)
Nov 02, 2010 28.75 29.18 28.60 29.10 1,224,965 +0.67(+2.36%)
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.