Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.39 29.06 28.39 28.88 1,037,065 +0.40(+1.42%)
Dec 28, 2012 28.58 28.75 28.46 28.48 796,458 -0.23(-0.81%)
Dec 27, 2012 28.44 28.82 28.43 28.71 1,065,845 +0.28(+0.97%)
Dec 26, 2012 28.76 28.88 28.43 28.44 404,257 -0.28(-0.99%)
Dec 24, 2012 28.91 29.08 28.69 28.72 298,015 -0.18(-0.63%)
Dec 21, 2012 28.63 29.02 28.32 28.90 1,156,596 +0.09(+0.33%)
Dec 20, 2012 29.07 29.24 28.60 28.81 1,132,539 -0.26(-0.89%)
Dec 19, 2012 28.81 29.19 28.74 29.06 1,511,199 +0.25(+0.87%)
Dec 18, 2012 28.46 28.81 28.44 28.81 1,420,098 +0.34(+1.21%)
Dec 17, 2012 28.17 28.57 28.02 28.47 2,531,358 +0.38(+1.35%)
Dec 14, 2012 28.44 28.66 28.05 28.09 1,294,608 -0.51(-1.78%)
Dec 13, 2012 29.14 29.16 28.51 28.60 1,141,349 -0.56(-1.92%)
Dec 12, 2012 29.18 29.25 28.67 29.16 1,929,380 -0.49(-1.66%)
Dec 11, 2012 29.71 29.80 29.55 29.65 2,084,791 +0.08(+0.26%)
Dec 10, 2012 29.29 29.62 29.11 29.57 1,220,559 +0.54(+1.87%)
Dec 07, 2012 29.01 29.22 28.90 29.03 725,502 +0.16(+0.57%)
Dec 06, 2012 29.08 29.16 28.72 28.87 675,003 -0.16(-0.56%)
Dec 05, 2012 29.01 29.28 28.75 29.03 893,005 +0.19(+0.66%)
Dec 04, 2012 28.63 29.07 28.56 28.84 915,091 +0.12(+0.42%)
Nov 30, 2012 28.67 28.93 28.56 28.72 966,038 +0.03(+0.12%)
Nov 29, 2012 28.57 28.96 28.57 28.69 940,191 +0.31(+1.09%)
Nov 28, 2012 27.77 28.38 27.73 28.38 1,276,002 +0.24(+0.86%)
Nov 27, 2012 28.61 28.61 27.89 28.13 1,276,448 -0.31(-1.09%)
Nov 26, 2012 28.75 28.78 28.36 28.44 869,357 -0.40(-1.40%)
Nov 23, 2012 29.04 29.10 28.69 28.85 487,933 +0.23(+0.81%)
Nov 21, 2012 28.15 28.72 28.10 28.62 807,954 +0.43(+1.53%)
Nov 20, 2012 28.38 28.48 27.86 28.19 1,553,986 -0.34(-1.18%)
Nov 19, 2012 28.32 28.78 28.32 28.52 928,604 +0.63(+2.25%)
Nov 16, 2012 27.84 28.14 27.33 27.89 1,062,189 +0.09(+0.31%)
Nov 15, 2012 28.02 28.27 27.60 27.81 1,131,010 -0.34(-1.22%)
Nov 14, 2012 28.72 28.74 28.13 28.15 1,356,357 -0.56(-1.95%)
Nov 13, 2012 28.81 29.15 28.63 28.71 1,049,593 -0.37(-1.27%)
Nov 12, 2012 29.28 29.30 28.94 29.08 859,790 +0.03(+0.09%)
Nov 09, 2012 28.39 29.23 28.39 29.06 1,083,448 +0.56(+1.96%)
Nov 08, 2012 29.11 29.32 28.50 28.50 1,418,768 -0.68(-2.33%)
Nov 07, 2012 29.67 29.67 29.06 29.18 1,240,322 -0.84(-2.81%)
Nov 06, 2012 29.96 30.08 29.69 30.02 763,591 +0.27(+0.90%)
Nov 05, 2012 29.62 29.98 29.48 29.75 904,901 -0.03(-0.09%)
Nov 02, 2012 30.83 30.92 29.56 29.78 1,306,440 -0.92(-3.00%)
Nov 01, 2012 30.37 30.82 30.24 30.70 972,490 +0.29(+0.96%)
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%)
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.