Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 30.20 30.66 30.12 30.41 1,308,924 +0.69(+2.32%)
Oct 26, 2012 29.86 29.72 29.72 29.72 1,448,264 -0.07(-0.23%)
Oct 25, 2012 29.99 30.18 28.96 29.79 1,302,681 +0.35(+1.20%)
Oct 24, 2012 29.36 29.78 29.11 29.43 1,125,990 +0.11(+0.38%)
Oct 23, 2012 29.27 29.49 28.63 29.32 1,531,769 -0.25(-0.84%)
Oct 19, 2012 30.07 30.07 29.28 29.57 1,007,949 -0.61(-2.03%)
Oct 18, 2012 30.21 30.26 29.93 30.18 628,630 -0.23(-0.76%)
Oct 17, 2012 30.17 30.46 29.99 30.42 896,992 +0.49(+1.64%)
Oct 16, 2012 29.48 30.10 29.31 29.93 1,078,684 +0.47(+1.61%)
Oct 15, 2012 29.37 29.49 28.88 29.45 600,746 +0.12(+0.41%)
Oct 12, 2012 29.56 29.57 29.03 29.33 763,230 -0.16(-0.53%)
Oct 11, 2012 29.85 29.91 29.28 29.49 1,109,841 -0.05(-0.18%)
Oct 10, 2012 30.04 30.15 29.43 29.54 575,135 -0.56(-1.86%)
Oct 09, 2012 30.30 30.30 29.87 30.10 680,091 -0.17(-0.57%)
Oct 08, 2012 30.04 30.34 29.90 30.27 349,436 +0.00(+0.00%)
Oct 05, 2012 30.73 30.74 30.06 30.27 509,736 -0.18(-0.59%)
Oct 04, 2012 30.50 30.62 29.96 30.45 773,268 +0.34(+1.12%)
Oct 03, 2012 30.84 30.98 29.88 30.12 1,200,692 -0.71(-2.29%)
Oct 02, 2012 30.52 31.10 30.45 30.82 1,791,257 +0.54(+1.79%)
Oct 01, 2012 30.24 30.84 30.01 30.28 968,297 +0.27(+0.89%)
Sep 28, 2012 29.94 30.08 29.70 30.01 1,134,366 -0.15(-0.51%)
Sep 27, 2012 30.07 30.67 29.59 30.17 1,378,420 +0.48(+1.62%)
Sep 26, 2012 29.37 29.81 29.36 29.68 847,816 -0.08(-0.26%)
Sep 25, 2012 30.46 30.49 29.65 29.76 1,044,916 -0.57(-1.87%)
Sep 24, 2012 30.19 30.40 29.90 30.33 772,713 -0.03(-0.11%)
Sep 21, 2012 30.82 30.98 30.32 30.36 1,007,192 -0.14(-0.45%)
Sep 20, 2012 30.18 30.55 29.90 30.50 1,239,503 -0.09(-0.28%)
Sep 19, 2012 30.71 30.86 30.40 30.59 776,177 -0.27(-0.87%)
Sep 18, 2012 31.12 31.40 30.56 30.86 1,053,033 -0.41(-1.32%)
Sep 17, 2012 31.78 32.12 31.15 31.27 829,127 -0.40(-1.28%)
Sep 14, 2012 31.49 32.13 31.42 31.67 895,625 +0.60(+1.94%)
Sep 13, 2012 30.10 31.16 30.09 31.07 1,059,586 +0.98(+3.26%)
Sep 12, 2012 30.12 30.47 30.00 30.09 627,435 +0.02(+0.06%)
Sep 11, 2012 30.08 30.38 29.97 30.07 754,081 +0.18(+0.60%)
Sep 10, 2012 29.98 30.38 29.87 29.89 1,405,671 -0.22(-0.72%)
Sep 07, 2012 29.30 30.13 29.26 30.11 1,544,499 +0.96(+3.28%)
Sep 06, 2012 28.01 29.18 28.01 29.15 1,167,190 +1.33(+4.77%)
Sep 05, 2012 28.02 28.23 27.18 27.82 654,384 -0.34(-1.22%)
Sep 04, 2012 28.53 28.55 28.06 28.17 931,892 +0.01(+0.03%)
Aug 31, 2012 28.11 28.53 27.65 28.16 1,172,154 +0.42(+1.52%)
Aug 30, 2012 28.02 28.33 27.60 27.74 968,334 -0.32(-1.14%)
Aug 29, 2012 28.50 28.61 27.86 28.06 820,141 -0.22(-0.79%)
Aug 27, 2012 28.19 28.42 28.07 28.28 576,217 +0.12(+0.43%)
Aug 24, 2012 27.89 28.34 27.66 28.16 464,446 +0.12(+0.43%)
Aug 23, 2012 28.78 28.78 27.90 28.04 742,923 -0.77(-2.66%)
Aug 22, 2012 28.78 28.89 28.41 28.81 760,757 -0.18(-0.62%)
Aug 21, 2012 28.88 29.48 28.88 28.99 688,240 +0.31(+1.08%)
Aug 20, 2012 28.89 28.98 28.60 28.68 847,394 -0.26(-0.89%)
Aug 17, 2012 28.73 28.99 28.62 28.94 842,582 +0.26(+0.90%)
Aug 16, 2012 28.52 28.87 28.26 28.68 732,351 +0.27(+0.94%)
Aug 15, 2012 28.07 28.54 28.06 28.41 595,570 +0.29(+1.04%)
Aug 14, 2012 28.31 28.38 28.01 28.12 505,137 +0.09(+0.34%)
Aug 13, 2012 28.17 28.38 27.76 28.02 622,250 -0.20(-0.70%)
Aug 10, 2012 27.94 28.25 27.54 28.22 1,024,927 -0.06(-0.21%)
Aug 09, 2012 27.76 28.55 27.76 28.28 891,085 +0.43(+1.55%)
Aug 08, 2012 28.24 28.50 27.74 27.85 1,056,076 -0.42(-1.49%)
Aug 07, 2012 27.40 28.43 27.26 28.27 1,368,175 +1.24(+4.59%)
Aug 06, 2012 26.83 27.31 26.83 27.03 371,874 +0.06(+0.22%)
Aug 03, 2012 26.70 27.23 26.70 26.97 974,050 +0.85(+3.26%)
Aug 02, 2012 26.50 26.54 26.01 26.12 738,882 -0.66(-2.48%)
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.