Cenovus Energy Inc (NY: CVE )

17.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 32.97 33.84 32.87 33.52 2,451,963 +0.48(+1.46%)
Feb 25, 2011 32.73 33.11 32.39 33.04 2,427,090 +0.78(+2.43%)
Feb 24, 2011 33.06 33.42 31.98 32.25 2,337,714 -0.51(-1.55%)
Feb 23, 2011 32.64 33.16 32.37 32.76 2,741,013 +0.37(+1.14%)
Feb 22, 2011 32.74 33.52 32.27 32.39 2,387,526 +0.53(+1.65%)
Feb 18, 2011 31.89 32.02 31.05 31.86 2,959,876 +0.00(+0.00%)
Feb 17, 2011 31.19 31.86 31.14 31.86 1,547,523 +0.54(+1.73%)
Feb 16, 2011 31.13 31.41 30.86 31.32 1,762,386 +0.64(+2.08%)
Feb 15, 2011 31.17 31.27 30.58 30.68 1,582,375 -0.25(-0.81%)
Feb 14, 2011 30.53 31.34 30.47 30.93 1,924,317 +0.58(+1.90%)
Feb 11, 2011 29.80 30.56 29.75 30.36 1,421,584 +0.29(+0.97%)
Feb 10, 2011 29.21 30.10 28.96 30.06 1,762,829 +0.70(+2.38%)
Feb 09, 2011 29.48 29.96 29.25 29.37 2,071,849 -0.05(-0.18%)
Feb 08, 2011 29.36 29.44 29.16 29.42 1,724,293 -0.12(-0.41%)
Feb 07, 2011 29.68 29.83 29.47 29.54 1,730,477 +0.02(+0.06%)
Feb 04, 2011 29.89 30.06 29.37 29.52 1,532,621 -0.20(-0.67%)
Feb 03, 2011 29.73 30.09 29.58 29.72 1,582,963 +0.04(+0.15%)
Feb 02, 2011 29.80 30.15 29.56 29.68 1,281,526 +0.13(+0.44%)
Feb 01, 2011 29.96 30.42 29.36 29.55 2,363,785 -0.27(-0.90%)
Jan 31, 2011 28.81 29.96 28.81 29.81 2,734,529 +1.09(+3.78%)
Jan 28, 2011 28.09 29.06 28.06 28.73 2,736,451 +0.37(+1.31%)
Jan 27, 2011 28.12 28.39 27.93 28.36 1,021,931 +0.09(+0.30%)
Jan 26, 2011 27.36 28.41 27.36 28.27 1,587,661 +1.06(+3.89%)
Jan 25, 2011 27.79 27.84 27.00 27.21 962,473 -0.72(-2.59%)
Jan 24, 2011 27.81 28.05 27.60 27.94 1,158,812 +0.03(+0.09%)
Jan 21, 2011 27.50 28.04 27.50 27.91 1,637,909 +0.57(+2.08%)
Jan 20, 2011 27.27 27.40 26.80 27.34 1,486,760 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.33 27.51 1,420,915 -0.22(-0.81%)
Jan 18, 2011 28.11 28.11 27.65 27.74 1,715,482 -0.31(-1.11%)
Jan 14, 2011 28.13 28.21 27.89 28.05 1,400,772 -0.11(-0.40%)
Jan 13, 2011 28.32 28.51 27.97 28.16 929,512 -0.16(-0.55%)
Jan 12, 2011 28.61 28.93 28.19 28.31 1,487,191 +0.10(+0.37%)
Jan 11, 2011 28.19 28.60 28.11 28.21 2,043,592 +0.57(+2.06%)
Jan 10, 2011 28.00 28.06 27.44 27.64 1,903,531 -0.41(-1.47%)
Jan 07, 2011 27.88 28.09 27.59 28.06 1,526,899 +0.39(+1.40%)
Jan 06, 2011 28.59 28.64 27.60 27.67 1,555,135 -0.72(-2.55%)
Jan 05, 2011 28.97 28.97 28.34 28.39 1,296,940 -0.50(-1.73%)
Jan 04, 2011 29.03 29.33 28.66 28.89 1,384,404 +0.10(+0.36%)
Jan 03, 2011 29.00 29.27 28.62 28.79 748,724 +0.16(+0.54%)
Dec 31, 2010 28.28 28.75 28.12 28.63 940,967 +0.29(+1.03%)
Dec 30, 2010 28.47 28.73 28.30 28.34 865,834 -0.27(-0.93%)
Dec 29, 2010 28.50 28.63 28.25 28.61 805,635 +0.16(+0.58%)
Dec 28, 2010 28.13 28.51 28.12 28.44 462,435 +0.34(+1.23%)
Dec 27, 2010 27.94 28.23 27.88 28.10 581,309 +0.14(+0.49%)
Dec 23, 2010 27.95 28.06 27.49 27.96 1,461,715 +0.03(+0.12%)
Dec 22, 2010 27.86 28.33 27.70 27.93 1,499,438 +0.16(+0.56%)
Dec 21, 2010 27.31 27.85 27.12 27.77 992,627 +0.72(+2.68%)
Dec 20, 2010 26.88 27.30 26.70 27.05 1,490,772 +0.34(+1.26%)
Dec 17, 2010 26.81 26.96 26.61 26.71 1,895,770 -0.14(-0.51%)
Dec 16, 2010 26.87 26.91 26.59 26.85 2,030,672 -0.09(-0.32%)
Dec 15, 2010 26.83 27.02 26.61 26.94 980,626 +0.03(+0.13%)
Dec 14, 2010 26.56 26.93 26.39 26.90 923,927 +0.26(+0.97%)
Dec 13, 2010 26.78 27.01 26.57 26.64 982,783 -0.07(-0.26%)
Dec 10, 2010 26.75 26.91 26.51 26.71 845,602 -0.03(-0.13%)
Dec 09, 2010 26.61 26.82 26.19 26.75 1,762,172 -0.16(-0.61%)
Dec 08, 2010 27.25 27.50 26.72 26.91 1,292,464 -0.41(-1.51%)
Dec 07, 2010 28.09 28.34 27.30 27.32 1,244,180 +0.28(+1.05%)
Dec 06, 2010 27.01 27.88 26.93 27.04 1,287,783 -0.18(-0.66%)
Dec 03, 2010 26.58 27.38 26.55 27.22 1,665,555 +0.66(+2.50%)
Dec 02, 2010 25.76 26.63 25.64 26.56 1,941,622 +0.98(+3.84%)
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.