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 (%)
Feb 29, 2012 32.02 32.21 31.59 31.86 1,058,146 +0.05(+0.15%)
Feb 28, 2012 31.84 31.95 31.59 31.81 959,495 +0.04(+0.13%)
Feb 27, 2012 31.91 32.42 31.58 31.77 1,151,035 -0.33(-1.02%)
Feb 24, 2012 32.31 32.33 31.89 32.10 1,076,316 -0.04(-0.13%)
Feb 23, 2012 31.97 32.19 31.66 32.14 974,885 +0.21(+0.64%)
Feb 22, 2012 32.06 32.25 31.85 31.94 927,526 -0.45(-1.39%)
Feb 21, 2012 32.05 32.69 31.91 32.39 1,301,591 +0.45(+1.41%)
Feb 17, 2012 31.98 32.21 31.86 31.94 1,009,145 +0.12(+0.36%)
Feb 16, 2012 31.38 31.98 31.17 31.82 1,065,953 +0.48(+1.52%)
Feb 15, 2012 31.80 32.16 31.16 31.34 1,354,960 -0.29(-0.91%)
Feb 14, 2012 31.11 31.70 31.02 31.63 1,396,046 +0.62(+1.99%)
Feb 13, 2012 30.90 31.16 30.65 31.02 610,326 +0.34(+1.10%)
Feb 10, 2012 30.14 30.71 29.97 30.68 925,747 -0.02(-0.05%)
Feb 09, 2012 31.10 31.10 30.58 30.70 817,225 -0.28(-0.90%)
Feb 08, 2012 31.05 31.13 30.64 30.97 838,054 -0.10(-0.32%)
Feb 07, 2012 31.33 31.40 30.37 31.07 1,430,797 -0.38(-1.20%)
Feb 06, 2012 31.81 31.94 31.20 31.45 1,668,828 -0.64(-2.00%)
Feb 03, 2012 31.20 32.12 31.11 32.09 3,391,476 +1.17(+3.77%)
Feb 02, 2012 30.59 31.11 30.55 30.93 3,377,198 +0.31(+1.02%)
Feb 01, 2012 30.09 31.07 30.05 30.61 2,280,641 +0.69(+2.31%)
Jan 31, 2012 30.34 30.43 29.50 29.92 2,099,855 -0.05(-0.16%)
Jan 30, 2012 29.35 30.08 29.34 29.97 1,496,485 +0.14(+0.47%)
Jan 27, 2012 29.58 30.14 29.58 29.83 825,097 +0.02(+0.06%)
Jan 26, 2012 29.81 29.95 29.50 29.82 1,443,639 +0.00(+0.00%)
Jan 25, 2012 29.42 29.84 29.03 29.82 1,457,381 +0.17(+0.58%)
Jan 24, 2012 29.45 29.93 29.23 29.64 884,487 -0.20(-0.66%)
Jan 23, 2012 29.42 29.95 29.32 29.84 1,534,433 +0.63(+2.16%)
Jan 20, 2012 29.04 29.26 28.72 29.21 673,887 -0.07(-0.25%)
Jan 19, 2012 29.27 29.49 28.91 29.28 989,757 +0.39(+1.36%)
Jan 18, 2012 28.19 29.06 28.08 28.89 1,308,456 +0.58(+2.06%)
Jan 17, 2012 27.53 28.36 27.51 28.31 1,340,128 +1.08(+3.98%)
Jan 13, 2012 27.19 27.35 26.65 27.22 1,462,787 -0.23(-0.84%)
Jan 12, 2012 27.65 27.83 27.35 27.45 1,220,927 -0.26(-0.95%)
Jan 11, 2012 28.10 28.13 27.58 27.71 1,383,187 -0.50(-1.78%)
Jan 10, 2012 28.21 28.37 27.94 28.22 976,295 +0.38(+1.36%)
Jan 09, 2012 27.62 27.88 27.38 27.84 877,424 +0.21(+0.74%)
Jan 06, 2012 27.78 27.78 27.33 27.63 1,108,071 -0.16(-0.56%)
Jan 05, 2012 27.69 28.04 27.35 27.79 1,137,641 -0.06(-0.21%)
Jan 04, 2012 28.08 28.27 27.73 27.85 1,212,563 +0.58(+2.14%)
Dec 30, 2011 26.93 27.33 26.70 27.26 971,867 +0.56(+2.09%)
Dec 29, 2011 26.47 26.73 26.34 26.70 924,881 +0.34(+1.28%)
Dec 28, 2011 27.17 27.20 26.30 26.37 857,029 -0.67(-2.46%)
Dec 27, 2011 27.00 27.26 26.92 27.03 815,926 -0.02(-0.09%)
Dec 23, 2011 26.72 27.10 26.61 27.06 1,144,200 +1.55(+6.09%)
Dec 21, 2011 25.74 25.83 25.42 25.51 1,979,511 -0.11(-0.45%)
Dec 20, 2011 25.54 26.18 25.46 25.62 1,231,407 +0.79(+3.17%)
Dec 19, 2011 25.39 25.64 24.72 24.83 1,508,649 -0.44(-1.72%)
Dec 16, 2011 24.54 25.33 24.52 25.27 2,155,288 +0.73(+2.98%)
Dec 15, 2011 25.19 25.33 24.34 24.54 2,226,444 -0.30(-1.22%)
Dec 14, 2011 25.72 25.90 24.74 24.84 2,188,565 -1.36(-5.20%)
Dec 13, 2011 27.35 27.44 25.92 26.20 1,968,094 -1.06(-3.89%)
Dec 12, 2011 27.16 27.29 26.77 27.26 1,295,844 -0.44(-1.60%)
Dec 09, 2011 26.98 27.91 26.97 27.71 1,687,729 +0.77(+2.87%)
Dec 08, 2011 27.75 28.16 26.82 26.93 4,337,577 -0.62(-2.24%)
Dec 07, 2011 26.85 27.70 26.51 27.55 1,500,513 +0.62(+2.29%)
Dec 06, 2011 26.93 27.33 26.73 26.93 1,291,801 -0.10(-0.36%)
Dec 05, 2011 27.16 27.62 26.88 27.03 1,010,106 +0.34(+1.26%)
Dec 02, 2011 27.29 27.49 26.59 26.70 1,270,006 -0.30(-1.10%)
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.