Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.40 29.07 28.40 28.89 1,036,775 +0.40(+1.42%)
Dec 28, 2012 28.59 28.76 28.47 28.49 796,234 -0.23(-0.81%)
Dec 27, 2012 28.45 28.83 28.44 28.72 1,065,546 +0.28(+0.97%)
Dec 26, 2012 28.77 28.88 28.44 28.44 404,144 -0.28(-0.99%)
Dec 24, 2012 28.92 29.09 28.69 28.73 297,932 -0.18(-0.63%)
Dec 21, 2012 28.63 29.03 28.32 28.91 1,156,272 +0.09(+0.33%)
Dec 20, 2012 29.08 29.24 28.61 28.81 1,132,222 -0.26(-0.89%)
Dec 19, 2012 28.82 29.20 28.75 29.07 1,510,775 +0.25(+0.87%)
Dec 18, 2012 28.47 28.82 28.45 28.82 1,419,700 +0.34(+1.21%)
Dec 17, 2012 28.18 28.57 28.03 28.48 2,530,648 +0.38(+1.35%)
Dec 14, 2012 28.44 28.66 28.06 28.10 1,294,246 -0.51(-1.78%)
Dec 13, 2012 29.15 29.17 28.52 28.61 1,141,029 -0.56(-1.92%)
Dec 12, 2012 29.18 29.25 28.68 29.17 1,928,840 -0.49(-1.66%)
Dec 11, 2012 29.72 29.80 29.56 29.66 2,084,207 +0.08(+0.26%)
Dec 10, 2012 29.30 29.63 29.12 29.58 1,220,217 +0.54(+1.87%)
Dec 07, 2012 29.02 29.23 28.91 29.04 725,298 +0.16(+0.57%)
Dec 06, 2012 29.09 29.17 28.73 28.87 674,814 -0.16(-0.56%)
Dec 05, 2012 29.02 29.29 28.76 29.04 892,755 +0.19(+0.66%)
Dec 04, 2012 28.64 29.08 28.56 28.85 914,834 +0.12(+0.42%)
Nov 30, 2012 28.68 28.93 28.56 28.73 965,767 +0.03(+0.12%)
Nov 29, 2012 28.58 28.97 28.58 28.69 939,928 +0.31(+1.09%)
Nov 28, 2012 27.78 28.38 27.74 28.38 1,275,645 +0.24(+0.86%)
Nov 27, 2012 28.62 28.62 27.90 28.14 1,276,091 -0.31(-1.09%)
Nov 26, 2012 28.76 28.79 28.37 28.45 869,114 -0.40(-1.40%)
Nov 23, 2012 29.05 29.11 28.69 28.86 487,796 +0.23(+0.81%)
Nov 21, 2012 28.16 28.73 28.11 28.62 807,727 +0.43(+1.53%)
Nov 20, 2012 28.38 28.49 27.87 28.19 1,553,551 -0.34(-1.18%)
Nov 19, 2012 28.33 28.79 28.33 28.53 928,343 +0.63(+2.25%)
Nov 16, 2012 27.85 28.15 27.34 27.90 1,061,892 +0.09(+0.31%)
Nov 15, 2012 28.03 28.28 27.61 27.81 1,130,693 -0.34(-1.22%)
Nov 14, 2012 28.73 28.75 28.13 28.16 1,355,977 -0.56(-1.95%)
Nov 13, 2012 28.81 29.16 28.64 28.72 1,049,299 -0.37(-1.27%)
Nov 12, 2012 29.29 29.31 28.95 29.09 859,549 +0.03(+0.09%)
Nov 09, 2012 28.40 29.24 28.40 29.06 1,083,144 +0.56(+1.96%)
Nov 08, 2012 29.12 29.33 28.50 28.50 1,418,370 -0.68(-2.33%)
Nov 07, 2012 29.68 29.68 29.06 29.18 1,239,974 -0.84(-2.81%)
Nov 06, 2012 29.97 30.09 29.70 30.03 763,377 +0.27(+0.90%)
Nov 05, 2012 29.62 29.99 29.49 29.76 904,647 -0.03(-0.09%)
Nov 02, 2012 30.84 30.92 29.57 29.79 1,306,074 -0.92(-3.00%)
Nov 01, 2012 30.38 30.83 30.24 30.71 972,218 +0.29(+0.96%)
Oct 31, 2012 30.21 30.67 30.12 30.42 1,308,557 +0.69(+2.32%)
Oct 26, 2012 29.87 29.73 29.73 29.73 1,447,858 -0.07(-0.23%)
Oct 25, 2012 30.00 30.18 28.97 29.80 1,302,316 +0.35(+1.20%)
Oct 24, 2012 29.37 29.79 29.12 29.44 1,125,674 +0.11(+0.38%)
Oct 23, 2012 29.28 29.49 28.63 29.33 1,531,339 -0.25(-0.84%)
Oct 19, 2012 30.08 30.08 29.29 29.58 1,007,667 -0.61(-2.03%)
Oct 18, 2012 30.22 30.27 29.93 30.19 628,454 -0.23(-0.76%)
Oct 17, 2012 30.18 30.47 29.99 30.43 896,741 +0.49(+1.64%)
Oct 16, 2012 29.49 30.11 29.31 29.93 1,078,382 +0.47(+1.61%)
Oct 15, 2012 29.38 29.49 28.88 29.46 600,577 +0.12(+0.41%)
Oct 12, 2012 29.57 29.58 29.04 29.34 763,016 -0.16(-0.53%)
Oct 11, 2012 29.86 29.92 29.29 29.49 1,109,530 -0.05(-0.17%)
Oct 10, 2012 30.05 30.16 29.43 29.55 574,974 -0.56(-1.86%)
Oct 09, 2012 30.30 30.30 29.88 30.11 679,901 -0.17(-0.57%)
Oct 08, 2012 30.05 30.35 29.91 30.28 349,338 +0.00(+0.00%)
Oct 05, 2012 30.74 30.75 30.07 30.28 509,593 -0.18(-0.59%)
Oct 04, 2012 30.51 30.63 29.97 30.46 773,052 +0.34(+1.12%)
Oct 03, 2012 30.85 30.99 29.89 30.12 1,200,355 -0.71(-2.29%)
Oct 02, 2012 30.53 31.11 30.46 30.83 1,790,755 +0.54(+1.79%)
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.