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 (%)
Jun 30, 2011 30.16 31.04 30.15 30.93 2,356,940 +0.93(+3.09%)
Jun 29, 2011 29.23 30.39 29.12 30.00 3,000,263 +1.09(+3.78%)
Jun 28, 2011 27.98 28.99 27.91 28.91 1,733,623 +1.13(+4.08%)
Jun 27, 2011 27.58 28.01 27.33 27.77 1,647,164 -0.01(-0.03%)
Jun 24, 2011 28.01 28.16 27.45 27.78 1,584,482 -0.08(-0.29%)
Jun 23, 2011 27.39 27.94 26.79 27.86 2,231,787 -0.07(-0.24%)
Jun 22, 2011 27.85 28.39 27.80 27.93 1,226,192 -0.05(-0.18%)
Jun 21, 2011 27.39 28.44 27.37 27.98 3,309,897 +0.45(+1.64%)
Jun 20, 2011 27.45 27.53 27.39 27.53 1,244,444 +0.10(+0.36%)
Jun 17, 2011 27.79 28.13 27.26 27.43 2,373,325 -0.29(-1.04%)
Jun 16, 2011 27.90 28.40 27.49 27.71 2,085,406 -0.28(-1.00%)
Jun 15, 2011 28.41 28.76 27.73 27.99 1,453,627 -0.76(-2.63%)
Jun 14, 2011 28.16 28.97 28.16 28.75 1,272,146 +0.81(+2.91%)
Jun 13, 2011 28.13 28.26 27.63 27.94 2,004,051 -0.18(-0.64%)
Jun 10, 2011 28.95 28.99 27.89 28.12 1,712,584 -0.99(-3.39%)
Jun 09, 2011 28.91 29.38 28.76 29.10 1,521,006 +0.23(+0.80%)
Jun 08, 2011 28.91 29.53 28.74 28.87 1,726,059 -0.10(-0.34%)
Jun 07, 2011 28.85 29.55 28.77 28.97 1,706,584 +0.51(+1.79%)
Jun 06, 2011 29.49 29.51 28.33 28.46 2,496,857 -0.87(-2.97%)
Jun 03, 2011 28.10 29.54 27.94 29.33 3,153,164 +0.62(+2.14%)
May 24, 2011 27.86 28.99 27.86 28.72 2,173,385 +1.00(+3.62%)
May 23, 2011 27.88 28.08 27.48 27.71 964,849 -0.93(-3.24%)
May 20, 2011 28.46 28.86 28.11 28.64 1,332,898 -0.02(-0.06%)
May 19, 2011 28.90 28.99 28.28 28.66 1,597,444 +0.05(+0.17%)
May 18, 2011 27.80 28.97 27.70 28.61 2,183,472 +0.96(+3.47%)
May 17, 2011 27.33 27.70 26.67 27.65 2,534,214 +0.08(+0.30%)
May 16, 2011 27.85 28.69 27.43 27.57 2,854,194 -0.34(-1.21%)
May 13, 2011 28.17 28.27 27.53 27.90 1,649,412 -0.31(-1.11%)
May 12, 2011 28.16 28.55 27.75 28.22 1,954,805 -0.26(-0.92%)
May 11, 2011 29.28 29.28 28.31 28.48 1,745,339 -0.90(-3.05%)
May 10, 2011 29.37 29.60 29.02 29.37 1,400,117 +0.07(+0.25%)
May 09, 2011 29.19 29.38 28.73 29.30 1,324,604 +0.28(+0.96%)
May 06, 2011 28.82 29.92 28.42 29.02 2,710,410 +0.39(+1.38%)
May 05, 2011 29.18 29.23 28.22 28.63 2,916,588 -1.11(-3.73%)
May 04, 2011 30.28 30.45 29.46 29.73 1,993,652 -0.68(-2.24%)
May 03, 2011 31.16 31.20 30.00 30.42 1,314,510 -0.82(-2.63%)
May 02, 2011 31.05 31.31 31.02 31.24 1,874,853 -0.30(-0.94%)
Apr 29, 2011 30.96 31.54 30.83 31.53 1,386,207 +0.43(+1.37%)
Apr 28, 2011 31.14 31.43 30.90 31.11 1,780,529 -0.18(-0.58%)
Apr 27, 2011 30.97 31.57 29.85 31.29 4,055,955 +0.08(+0.26%)
Apr 26, 2011 30.29 31.45 30.29 31.20 2,274,587 +0.50(+1.63%)
Apr 25, 2011 31.12 31.18 30.23 30.70 1,593,880 -0.22(-0.72%)
Apr 21, 2011 31.01 31.16 30.38 30.93 1,325,243 +0.08(+0.27%)
Apr 20, 2011 30.64 31.00 30.62 30.84 1,344,352 +0.72(+2.40%)
Apr 19, 2011 29.99 30.34 29.59 30.12 1,496,427 +0.10(+0.33%)
Apr 18, 2011 30.25 30.26 29.26 30.02 1,915,833 -0.75(-2.43%)
Apr 15, 2011 30.79 31.11 30.66 30.77 1,500,843 -0.08(-0.27%)
Apr 14, 2011 30.51 31.08 30.34 30.85 1,522,777 -0.16(-0.53%)
Apr 13, 2011 31.02 31.51 30.78 31.02 1,496,803 +0.16(+0.53%)
Apr 12, 2011 31.75 31.75 30.18 30.85 2,351,075 -1.26(-3.91%)
Apr 11, 2011 32.99 33.13 31.78 32.11 1,795,150 -0.94(-2.83%)
Apr 08, 2011 32.49 33.45 32.34 33.04 2,062,167 +0.90(+2.81%)
Apr 07, 2011 32.28 32.54 31.94 32.14 1,600,073 -0.06(-0.18%)
Apr 06, 2011 32.75 32.81 32.10 32.20 3,166,529 -0.55(-1.68%)
Apr 05, 2011 32.86 33.10 32.59 32.75 775,814 -0.16(-0.50%)
Apr 04, 2011 32.95 33.06 32.67 32.91 992,433 -0.11(-0.32%)
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.