Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 28.55 28.68 28.32 28.62 1,189,607 -0.15(-0.51%)
Sep 27, 2012 28.68 29.24 28.22 28.77 1,445,546 +0.46(+1.62%)
Sep 26, 2012 28.00 28.42 27.99 28.31 889,102 -0.07(-0.26%)
Sep 25, 2012 29.05 29.08 28.27 28.38 1,095,801 -0.54(-1.87%)
Sep 24, 2012 28.79 28.99 28.51 28.92 810,342 -0.03(-0.11%)
Sep 21, 2012 29.39 29.54 28.91 28.95 1,056,240 -0.13(-0.45%)
Sep 20, 2012 28.78 29.13 28.51 29.09 1,299,864 -0.08(-0.28%)
Sep 19, 2012 29.28 29.42 28.99 29.17 813,975 -0.25(-0.87%)
Sep 18, 2012 29.68 29.94 29.14 29.42 1,104,313 -0.39(-1.32%)
Sep 17, 2012 30.30 30.63 29.70 29.82 869,504 -0.39(-1.28%)
Sep 14, 2012 30.03 30.64 29.96 30.20 939,240 +0.57(+1.94%)
Sep 13, 2012 28.70 29.71 28.69 29.63 1,111,185 +0.94(+3.26%)
Sep 12, 2012 28.72 29.05 28.61 28.69 657,990 +0.02(+0.06%)
Sep 11, 2012 28.68 28.97 28.58 28.68 790,803 +0.17(+0.61%)
Sep 10, 2012 28.59 28.97 28.48 28.50 1,474,124 -0.21(-0.72%)
Sep 07, 2012 27.94 28.73 27.90 28.71 1,619,712 +0.91(+3.28%)
Sep 06, 2012 26.71 27.83 26.71 27.80 1,224,029 +1.26(+4.77%)
Sep 05, 2012 26.72 26.92 25.91 26.53 686,251 -0.33(-1.22%)
Sep 04, 2012 27.21 27.22 26.75 26.86 977,273 +0.01(+0.03%)
Aug 31, 2012 26.80 27.21 26.37 26.85 1,229,235 +0.40(+1.52%)
Aug 30, 2012 26.72 27.02 26.32 26.45 1,015,490 -0.30(-1.14%)
Aug 29, 2012 27.17 27.28 26.57 26.75 860,079 -0.21(-0.79%)
Aug 27, 2012 26.88 27.10 26.76 26.97 604,278 +0.11(+0.43%)
Aug 24, 2012 26.60 27.02 26.38 26.85 487,064 +0.11(+0.43%)
Aug 23, 2012 27.44 27.44 26.61 26.74 779,102 -0.73(-2.66%)
Aug 22, 2012 27.44 27.55 27.09 27.47 797,804 -0.17(-0.62%)
Aug 21, 2012 27.53 28.11 27.53 27.64 721,755 +0.30(+1.08%)
Aug 20, 2012 27.55 27.63 27.27 27.35 888,660 -0.25(-0.89%)
Aug 17, 2012 27.39 27.64 27.29 27.59 883,614 +0.25(+0.90%)
Aug 16, 2012 27.20 27.53 26.95 27.35 768,014 +0.25(+0.94%)
Aug 15, 2012 26.77 27.21 26.75 27.09 624,573 +0.28(+1.04%)
Aug 14, 2012 26.99 27.07 26.70 26.81 529,736 +0.09(+0.34%)
Aug 13, 2012 26.86 27.07 26.47 26.72 652,552 -0.19(-0.70%)
Aug 10, 2012 26.65 26.94 26.26 26.91 1,074,839 -0.06(-0.21%)
Aug 09, 2012 26.47 27.22 26.47 26.97 934,478 +0.41(+1.55%)
Aug 08, 2012 26.93 27.18 26.45 26.56 1,107,504 -0.40(-1.49%)
Aug 07, 2012 26.13 27.11 26.00 26.96 1,434,801 +1.18(+4.59%)
Aug 06, 2012 25.59 26.04 25.58 25.78 389,984 +0.06(+0.22%)
Aug 03, 2012 25.46 25.97 25.46 25.72 1,021,484 +0.81(+3.26%)
Aug 02, 2012 25.27 25.31 24.80 24.91 774,864 -0.63(-2.48%)
Aug 01, 2012 24.92 25.80 24.89 25.54 1,370,499 +0.48(+1.93%)
Jul 31, 2012 25.64 25.64 24.96 25.05 1,311,374 -0.47(-1.83%)
Jul 30, 2012 25.79 25.84 25.29 25.52 1,629,501 -0.27(-1.05%)
Jul 27, 2012 25.83 25.92 25.51 25.79 2,251,094 +0.25(+0.96%)
Jul 26, 2012 25.78 26.11 25.29 25.55 2,361,009 +0.34(+1.34%)
Jul 25, 2012 25.64 25.71 25.00 25.21 2,610,331 -0.62(-2.38%)
Jul 24, 2012 26.90 27.01 25.81 25.83 2,459,991 -1.00(-3.73%)
Jul 23, 2012 25.68 27.02 25.33 26.83 1,518,955 +0.48(+1.81%)
Jul 20, 2012 26.50 26.57 26.20 26.35 3,078,790 -0.50(-1.87%)
Jul 19, 2012 27.04 27.10 26.75 26.85 3,088,182 +0.08(+0.31%)
Jul 18, 2012 27.30 27.40 26.62 26.77 2,204,094 -0.53(-1.95%)
Jul 17, 2012 27.34 27.53 26.54 27.30 1,396,044 +0.25(+0.91%)
Jul 16, 2012 26.75 27.33 26.69 27.06 2,018,299 +0.11(+0.40%)
Jul 13, 2012 26.39 27.09 26.38 26.95 1,081,205 +0.69(+2.63%)
Jul 12, 2012 26.41 26.46 25.91 26.26 1,168,324 -0.54(-2.02%)
Jul 11, 2012 26.00 26.91 25.97 26.80 1,097,068 +0.89(+3.42%)
Jul 10, 2012 26.57 26.78 25.70 25.92 1,156,714 -0.61(-2.29%)
Jul 09, 2012 26.56 26.61 26.06 26.52 744,816 -0.07(-0.25%)
Jul 06, 2012 26.59 26.75 26.43 26.59 880,511 -0.47(-1.73%)
Jul 05, 2012 27.62 27.73 27.05 27.06 947,546 -0.65(-2.34%)
Jul 03, 2012 26.93 27.85 26.88 27.71 1,130,081 +1.08(+4.07%)
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.