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 (%)
May 31, 2012 25.61 25.99 25.29 25.81 1,943,790 +0.19(+0.74%)
May 30, 2012 25.88 25.96 25.45 25.62 1,117,496 -0.94(-3.52%)
May 29, 2012 26.15 26.89 26.08 26.56 2,213,173 +0.73(+2.83%)
May 25, 2012 25.80 26.02 25.65 25.83 2,324,215 -0.15(-0.57%)
May 24, 2012 25.97 26.34 25.52 25.97 1,562,093 +0.07(+0.29%)
May 23, 2012 25.23 25.92 25.13 25.90 1,876,886 +0.34(+1.32%)
May 22, 2012 25.95 26.23 25.42 25.56 1,524,787 -0.39(-1.52%)
May 21, 2012 25.19 26.01 25.19 25.96 878,416 +0.59(+2.33%)
May 18, 2012 25.84 25.87 25.28 25.37 1,275,102 -0.12(-0.45%)
May 17, 2012 25.71 25.94 25.46 25.48 1,711,357 -0.16(-0.61%)
May 16, 2012 25.88 26.38 25.45 25.64 1,419,134 -0.25(-0.98%)
May 15, 2012 26.22 26.33 25.77 25.89 1,783,198 -0.39(-1.47%)
May 14, 2012 26.48 26.67 26.24 26.28 1,286,227 -0.78(-2.88%)
May 11, 2012 26.93 27.48 26.89 27.06 1,435,207 -0.01(-0.03%)
May 10, 2012 26.93 27.19 26.75 27.07 1,517,855 +0.37(+1.38%)
May 09, 2012 25.97 27.03 25.76 26.70 2,133,542 +0.24(+0.90%)
May 08, 2012 26.42 26.54 26.00 26.46 1,755,371 -0.14(-0.52%)
May 07, 2012 26.48 26.73 26.07 26.60 2,102,142 +0.03(+0.12%)
May 04, 2012 27.67 27.80 26.55 26.57 2,096,039 -1.61(-5.71%)
May 03, 2012 28.80 28.86 28.04 28.17 1,813,134 -0.65(-2.25%)
May 02, 2012 29.73 29.79 28.77 28.82 1,496,426 -1.29(-4.28%)
May 01, 2012 29.87 30.60 29.82 30.11 1,072,366 +0.34(+1.16%)
Apr 30, 2012 29.20 29.86 29.18 29.77 1,813,448 +0.32(+1.09%)
Apr 27, 2012 28.43 29.46 28.42 29.45 1,505,141 +1.09(+3.85%)
Apr 26, 2012 28.22 28.46 28.03 28.36 1,013,660 +0.12(+0.44%)
Apr 25, 2012 29.15 29.24 28.16 28.23 1,200,942 -0.10(-0.35%)
Apr 24, 2012 28.33 28.52 28.08 28.33 1,377,020 +0.01(+0.03%)
Apr 23, 2012 28.22 28.45 27.73 28.32 1,533,229 -0.32(-1.12%)
Apr 20, 2012 28.80 28.90 28.45 28.64 1,327,128 +0.14(+0.49%)
Apr 19, 2012 28.06 28.62 27.93 28.50 1,518,239 +0.41(+1.46%)
Apr 18, 2012 27.85 28.13 27.68 28.09 881,445 +0.22(+0.80%)
Apr 17, 2012 27.68 28.17 27.61 27.87 1,133,098 +0.60(+2.20%)
Apr 16, 2012 27.58 27.74 27.25 27.27 1,461,213 -0.26(-0.95%)
Apr 13, 2012 28.36 28.40 27.52 27.53 1,320,398 -0.85(-2.98%)
Apr 12, 2012 27.90 28.52 27.70 28.38 1,645,967 +0.68(+2.46%)
Apr 11, 2012 27.44 27.92 27.39 27.70 1,596,150 +0.42(+1.54%)
Apr 10, 2012 27.90 27.98 27.04 27.28 1,496,964 -0.65(-2.32%)
Apr 09, 2012 27.91 28.25 27.73 27.93 975,337 -0.42(-1.48%)
Apr 05, 2012 28.36 28.77 28.13 28.35 2,277,883 +0.15(+0.52%)
Apr 04, 2012 28.78 29.03 28.11 28.20 1,894,213 -1.28(-4.35%)
Apr 03, 2012 29.72 29.72 29.23 29.48 1,336,266 -0.30(-1.02%)
Apr 02, 2012 29.28 29.89 29.22 29.78 1,123,816 +0.27(+0.92%)
Mar 30, 2012 29.72 29.83 29.18 29.51 864,489 +0.04(+0.14%)
Mar 29, 2012 28.95 29.52 28.37 29.47 2,107,613 +0.38(+1.30%)
Mar 28, 2012 29.80 29.82 28.91 29.09 1,772,370 -0.78(-2.61%)
Mar 27, 2012 30.38 30.42 29.75 29.87 915,786 -0.40(-1.33%)
Mar 26, 2012 29.78 30.38 29.70 30.28 1,951,589 +0.84(+2.85%)
Mar 23, 2012 29.14 29.65 29.08 29.44 1,261,537 +0.24(+0.82%)
Mar 22, 2012 29.56 29.56 28.93 29.20 1,548,641 -0.62(-2.09%)
Mar 21, 2012 30.42 30.42 29.82 29.83 821,064 -0.29(-0.95%)
Mar 20, 2012 30.18 30.25 29.81 30.11 732,822 -0.53(-1.74%)
Mar 19, 2012 30.65 30.91 30.46 30.65 636,209 +0.01(+0.03%)
Mar 16, 2012 30.52 30.84 30.26 30.64 1,593,757 +0.21(+0.67%)
Mar 15, 2012 30.33 31.17 30.23 30.43 1,225,516 +0.07(+0.22%)
Mar 14, 2012 30.80 30.94 30.22 30.37 1,006,985 -0.41(-1.33%)
Mar 13, 2012 30.24 30.90 30.11 30.78 1,424,303 +0.40(+1.32%)
Mar 12, 2012 30.86 31.11 30.32 30.38 814,820 -0.60(-1.94%)
Mar 09, 2012 31.48 31.79 30.86 30.97 1,219,635 -0.37(-1.18%)
Mar 08, 2012 30.54 31.50 30.44 31.34 1,341,640 +1.20(+3.98%)
Mar 07, 2012 29.45 30.38 29.08 30.15 1,868,707 +0.76(+2.60%)
Mar 06, 2012 30.33 30.50 29.05 29.38 1,981,228 -1.62(-5.22%)
Mar 05, 2012 31.71 31.83 30.93 31.00 1,038,574 -0.85(-2.68%)
Mar 02, 2012 32.27 32.39 31.73 31.85 870,864 -0.62(-1.92%)
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.