Cenovus Energy Inc (NY: CVE )

21.08 +0.34 (+1.64%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.22 31.22 30.40 30.51 1,076,874 -0.57(-1.83%)
Jul 30, 2012 31.41 31.47 30.80 31.08 1,338,113 -0.33(-1.05%)
Jul 27, 2012 31.46 31.56 31.07 31.41 1,848,553 +0.30(+0.96%)
Jul 26, 2012 31.39 31.80 30.80 31.11 1,938,813 +0.41(+1.34%)
Jul 25, 2012 31.22 31.31 30.44 30.70 2,143,551 -0.75(-2.38%)
Jul 24, 2012 32.76 32.89 31.43 31.45 2,020,095 -1.22(-3.73%)
Jul 23, 2012 31.27 32.91 30.84 32.67 1,247,335 +0.58(+1.81%)
Jul 20, 2012 32.27 32.35 31.90 32.09 2,528,240 -0.61(-1.87%)
Jul 19, 2012 32.93 33.00 32.58 32.70 2,535,952 +0.10(+0.31%)
Jul 18, 2012 33.25 33.37 32.42 32.60 1,809,957 -0.65(-1.95%)
Jul 17, 2012 33.29 33.52 32.32 33.25 1,146,403 +0.30(+0.91%)
Jul 16, 2012 32.57 33.28 32.50 32.95 1,657,386 +0.13(+0.40%)
Jul 13, 2012 32.14 32.99 32.13 32.82 887,864 +0.84(+2.63%)
Jul 12, 2012 32.16 32.22 31.55 31.98 959,404 -0.66(-2.02%)
Jul 11, 2012 31.66 32.77 31.63 32.64 900,890 +1.08(+3.42%)
Jul 10, 2012 32.36 32.61 31.30 31.56 949,870 -0.74(-2.29%)
Jul 09, 2012 32.34 32.41 31.74 32.30 611,628 -0.08(-0.25%)
Jul 06, 2012 32.38 32.58 32.18 32.38 723,058 -0.57(-1.73%)
Jul 05, 2012 33.64 33.77 32.94 32.95 778,106 -0.79(-2.34%)
Jul 03, 2012 32.79 33.91 32.73 33.74 928,000 +1.32(+4.07%)
Jul 02, 2012 32.07 32.52 31.43 32.42 913,989 +0.62(+1.95%)
Jun 29, 2012 31.82 32.15 31.53 31.80 1,179,817 +1.41(+4.64%)
Jun 28, 2012 30.29 30.41 29.57 30.39 1,449,685 -0.20(-0.65%)
Jun 27, 2012 30.66 30.80 30.34 30.59 1,049,083 +0.12(+0.39%)
Jun 26, 2012 30.16 30.58 29.89 30.47 994,770 +0.35(+1.16%)
Jun 25, 2012 30.09 30.46 29.90 30.12 824,141 -0.59(-1.92%)
Jun 22, 2012 30.81 31.01 30.46 30.71 931,929 +0.18(+0.59%)
Jun 21, 2012 32.32 32.33 30.46 30.53 1,281,515 -1.90(-5.86%)
Jun 20, 2012 32.90 33.07 32.26 32.43 1,006,378 -0.55(-1.67%)
Jun 19, 2012 31.73 33.15 31.70 32.98 1,311,245 +1.54(+4.90%)
Jun 18, 2012 31.10 31.74 30.96 31.44 695,475 -0.18(-0.57%)
Jun 15, 2012 31.05 31.65 30.89 31.62 1,243,783 +0.76(+2.46%)
Jun 14, 2012 31.25 31.38 30.48 30.86 1,218,023 -0.20(-0.64%)
Jun 13, 2012 31.27 31.66 30.88 31.06 1,355,905 -0.54(-1.71%)
Jun 12, 2012 31.30 31.88 31.01 31.60 1,265,380 +0.56(+1.80%)
Jun 11, 2012 32.13 32.23 31.01 31.04 847,167 -0.63(-1.99%)
Jun 08, 2012 31.39 31.82 31.19 31.67 1,267,949 -0.37(-1.15%)
Jun 07, 2012 32.35 32.91 31.98 32.04 1,917,508 +0.44(+1.39%)
Jun 06, 2012 30.21 31.75 30.14 31.60 1,221,283 +1.87(+6.29%)
Jun 05, 2012 29.33 29.90 29.29 29.73 1,179,266 +0.38(+1.29%)
Jun 04, 2012 29.87 29.99 28.83 29.35 1,890,184 -0.46(-1.54%)
Jun 01, 2012 30.67 30.68 29.77 29.81 2,770,892 -1.62(-5.15%)
May 31, 2012 31.19 31.65 30.80 31.43 1,596,201 +0.23(+0.74%)
May 30, 2012 31.51 31.61 30.99 31.20 917,665 -1.14(-3.53%)
May 29, 2012 31.84 32.75 31.76 32.34 1,817,413 +0.89(+2.83%)
May 25, 2012 31.42 31.69 31.24 31.45 1,908,598 -0.18(-0.57%)
May 24, 2012 31.62 32.08 31.08 31.63 1,282,759 +0.09(+0.29%)
May 23, 2012 30.73 31.57 30.60 31.54 1,541,261 +0.41(+1.32%)
May 22, 2012 31.60 31.94 30.96 31.13 1,252,124 -0.48(-1.52%)
May 21, 2012 30.68 31.67 30.68 31.61 721,338 +0.72(+2.33%)
May 18, 2012 31.47 31.50 30.79 30.89 1,047,088 -0.14(-0.45%)
May 17, 2012 31.31 31.59 31.00 31.03 1,405,332 -0.19(-0.61%)
May 16, 2012 31.52 32.13 30.99 31.22 1,165,364 -0.31(-0.98%)
May 15, 2012 31.93 32.06 31.38 31.53 1,464,326 -0.47(-1.47%)
May 14, 2012 32.25 32.48 31.95 32.00 1,056,224 -0.95(-2.88%)
May 11, 2012 32.79 33.46 32.75 32.95 1,178,563 -0.01(-0.03%)
May 10, 2012 32.79 33.11 32.57 32.96 1,246,432 +0.45(+1.38%)
May 09, 2012 31.62 32.92 31.37 32.51 1,752,021 +0.29(+0.90%)
May 08, 2012 32.17 32.32 31.66 32.22 1,441,475 -0.17(-0.52%)
May 07, 2012 32.25 32.55 31.75 32.39 1,726,236 +0.04(+0.12%)
May 04, 2012 33.69 33.85 32.33 32.35 1,721,225 -1.96(-5.71%)
May 03, 2012 35.07 35.15 34.15 34.31 1,488,909 -0.79(-2.25%)
May 02, 2012 36.20 36.28 35.03 35.10 1,228,835 -1.57(-4.28%)
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.