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 (%)
Jul 31, 2012 26.89 26.89 26.18 26.27 1,250,479 -0.49(-1.83%)
Jul 30, 2012 27.05 27.10 26.52 26.77 1,553,833 -0.28(-1.05%)
Jul 27, 2012 27.09 27.18 26.76 27.05 2,146,562 +0.26(+0.96%)
Jul 26, 2012 27.03 27.39 26.52 26.79 2,251,373 +0.35(+1.34%)
Jul 25, 2012 26.89 26.96 26.21 26.44 2,489,117 -0.65(-2.38%)
Jul 24, 2012 28.21 28.32 27.07 27.08 2,345,759 -1.05(-3.73%)
Jul 23, 2012 26.93 28.34 26.56 28.13 1,448,420 +0.50(+1.81%)
Jul 20, 2012 27.79 27.86 27.47 27.63 2,935,823 -0.53(-1.87%)
Jul 19, 2012 28.36 28.42 28.06 28.16 2,944,778 +0.09(+0.31%)
Jul 18, 2012 28.63 28.74 27.92 28.07 2,101,744 -0.56(-1.96%)
Jul 17, 2012 28.67 28.87 27.83 28.63 1,331,217 +0.26(+0.91%)
Jul 16, 2012 28.05 28.66 27.99 28.38 1,924,577 +0.11(+0.40%)
Jul 13, 2012 27.68 28.41 27.67 28.26 1,030,998 +0.72(+2.63%)
Jul 12, 2012 27.70 27.75 27.17 27.54 1,114,071 -0.57(-2.02%)
Jul 11, 2012 27.26 28.22 27.24 28.11 1,046,124 +0.93(+3.42%)
Jul 10, 2012 27.87 28.08 26.95 27.18 1,103,000 -0.64(-2.29%)
Jul 09, 2012 27.85 27.91 27.33 27.82 710,229 -0.07(-0.25%)
Jul 06, 2012 27.88 28.06 27.71 27.88 839,623 -0.49(-1.73%)
Jul 05, 2012 28.97 29.08 28.37 28.38 903,546 -0.68(-2.34%)
Jul 03, 2012 28.24 29.20 28.19 29.06 1,077,605 +1.14(+4.07%)
Jul 02, 2012 27.62 28.00 27.07 27.92 1,061,335 +0.53(+1.95%)
Jun 29, 2012 27.40 27.69 27.15 27.39 1,370,018 +1.21(+4.64%)
Jun 28, 2012 26.08 26.19 25.46 26.17 1,683,392 -0.17(-0.65%)
Jun 27, 2012 26.40 26.52 26.13 26.34 1,218,208 +0.10(+0.39%)
Jun 26, 2012 25.97 26.33 25.74 26.24 1,155,139 +0.30(+1.16%)
Jun 25, 2012 25.91 26.23 25.75 25.94 957,002 -0.51(-1.92%)
Jun 22, 2012 26.53 26.70 26.23 26.45 1,082,167 +0.16(+0.59%)
Jun 21, 2012 27.83 27.84 26.23 26.29 1,488,111 -1.64(-5.86%)
Jun 20, 2012 28.33 28.48 27.78 27.93 1,168,618 -0.47(-1.67%)
Jun 19, 2012 27.32 28.55 27.30 28.40 1,522,633 +1.33(+4.90%)
Jun 18, 2012 26.78 27.33 26.66 27.08 807,594 -0.16(-0.57%)
Jun 15, 2012 26.74 27.26 26.60 27.23 1,444,296 +0.65(+2.46%)
Jun 14, 2012 26.91 27.02 26.25 26.58 1,414,383 -0.17(-0.64%)
Jun 13, 2012 26.93 27.26 26.59 26.75 1,574,493 -0.46(-1.71%)
Jun 12, 2012 26.95 27.45 26.70 27.21 1,469,374 +0.48(+1.80%)
Jun 11, 2012 27.67 27.76 26.70 26.73 983,740 -0.54(-1.99%)
Jun 08, 2012 27.03 27.40 26.86 27.27 1,472,358 -0.32(-1.16%)
Jun 07, 2012 27.86 28.34 27.54 27.59 2,226,633 +0.38(+1.39%)
Jun 06, 2012 26.02 27.34 25.96 27.21 1,418,168 +1.61(+6.29%)
Jun 05, 2012 25.26 25.75 25.22 25.60 1,369,378 +0.33(+1.29%)
Jun 04, 2012 25.72 25.83 24.83 25.28 2,194,905 -0.40(-1.54%)
Jun 01, 2012 26.41 26.42 25.64 25.67 3,217,593 -1.40(-5.15%)
May 31, 2012 26.86 27.26 26.52 27.07 1,853,528 +0.20(+0.74%)
May 30, 2012 27.14 27.22 26.69 26.87 1,065,603 -0.98(-3.52%)
May 29, 2012 27.42 28.20 27.35 27.85 2,110,402 +0.77(+2.83%)
May 25, 2012 27.06 27.29 26.90 27.08 2,216,287 -0.16(-0.57%)
May 24, 2012 27.23 27.63 26.77 27.24 1,489,555 +0.08(+0.29%)
May 23, 2012 26.46 27.19 26.35 27.16 1,789,731 +0.35(+1.32%)
May 22, 2012 27.21 27.51 26.66 26.81 1,453,981 -0.41(-1.52%)
May 21, 2012 26.42 27.27 26.42 27.22 837,626 +0.62(+2.33%)
May 18, 2012 27.10 27.13 26.52 26.60 1,215,891 -0.12(-0.45%)
May 17, 2012 26.96 27.20 26.70 26.72 1,631,888 -0.16(-0.61%)
May 16, 2012 27.14 27.67 26.69 26.89 1,353,235 -0.27(-0.98%)
May 15, 2012 27.50 27.61 27.02 27.15 1,700,393 -0.40(-1.47%)
May 14, 2012 27.77 27.97 27.51 27.56 1,226,500 -0.82(-2.88%)
May 11, 2012 28.24 28.81 28.20 28.38 1,368,561 -0.01(-0.03%)
May 10, 2012 28.24 28.51 28.05 28.38 1,447,372 +0.39(+1.38%)
May 09, 2012 27.23 28.35 27.01 28.00 2,034,468 +0.25(+0.90%)
May 08, 2012 27.70 27.83 27.26 27.75 1,673,858 -0.15(-0.52%)
May 07, 2012 27.77 28.03 27.34 27.89 2,004,526 +0.03(+0.12%)
May 04, 2012 29.01 29.15 27.84 27.86 1,998,707 -1.69(-5.71%)
May 03, 2012 30.20 30.27 29.41 29.55 1,728,939 -0.68(-2.25%)
May 02, 2012 31.17 31.24 30.17 30.23 1,426,938 -1.35(-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.