Cenovus Energy Inc (NY: CVE )

16.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 27.41 27.69 27.16 27.39 1,369,634 +1.21(+4.64%)
Jun 28, 2012 26.09 26.20 25.47 26.18 1,682,920 -0.17(-0.65%)
Jun 27, 2012 26.41 26.53 26.14 26.35 1,217,866 +0.10(+0.39%)
Jun 26, 2012 25.98 26.34 25.75 26.25 1,154,815 +0.30(+1.16%)
Jun 25, 2012 25.92 26.24 25.76 25.95 956,734 -0.51(-1.92%)
Jun 22, 2012 26.54 26.71 26.24 26.45 1,081,864 +0.16(+0.59%)
Jun 21, 2012 27.84 27.85 26.24 26.30 1,487,694 -1.64(-5.86%)
Jun 20, 2012 28.34 28.49 27.79 27.94 1,168,291 -0.47(-1.67%)
Jun 19, 2012 27.33 28.56 27.31 28.41 1,522,207 +1.33(+4.90%)
Jun 18, 2012 26.79 27.34 26.67 27.08 807,367 -0.16(-0.57%)
Jun 15, 2012 26.75 27.26 26.61 27.24 1,443,891 +0.65(+2.46%)
Jun 14, 2012 26.92 27.03 26.26 26.58 1,413,986 -0.17(-0.64%)
Jun 13, 2012 26.94 27.27 26.60 26.76 1,574,052 -0.47(-1.71%)
Jun 12, 2012 26.96 27.46 26.71 27.22 1,468,963 +0.48(+1.80%)
Jun 11, 2012 27.68 27.76 26.71 26.74 983,465 -0.54(-1.99%)
Jun 08, 2012 27.04 27.41 26.87 27.28 1,471,945 -0.32(-1.15%)
Jun 07, 2012 27.87 28.35 27.55 27.60 2,226,009 +0.38(+1.39%)
Jun 06, 2012 26.02 27.35 25.96 27.22 1,417,771 +1.61(+6.29%)
Jun 05, 2012 25.27 25.76 25.23 25.61 1,368,994 +0.33(+1.29%)
Jun 04, 2012 25.73 25.83 24.83 25.28 2,194,289 -0.40(-1.54%)
Jun 01, 2012 26.42 26.43 25.64 25.68 3,216,692 -1.40(-5.15%)
May 31, 2012 26.87 27.26 26.53 27.07 1,853,008 +0.20(+0.74%)
May 30, 2012 27.14 27.23 26.70 26.88 1,065,305 -0.98(-3.53%)
May 29, 2012 27.43 28.21 27.36 27.86 2,109,811 +0.77(+2.83%)
May 25, 2012 27.07 27.30 26.91 27.09 2,215,666 -0.16(-0.57%)
May 24, 2012 27.24 27.63 26.77 27.25 1,489,138 +0.08(+0.29%)
May 23, 2012 26.47 27.19 26.36 27.17 1,789,229 +0.35(+1.32%)
May 22, 2012 27.22 27.51 26.67 26.82 1,453,574 -0.41(-1.52%)
May 21, 2012 26.43 27.28 26.43 27.23 837,391 +0.62(+2.33%)
May 18, 2012 27.11 27.13 26.52 26.61 1,215,550 -0.12(-0.45%)
May 17, 2012 26.97 27.21 26.71 26.73 1,631,431 -0.16(-0.61%)
May 16, 2012 27.15 27.68 26.70 26.89 1,352,855 -0.27(-0.98%)
May 15, 2012 27.50 27.62 27.03 27.16 1,699,916 -0.40(-1.47%)
May 14, 2012 27.78 27.98 27.52 27.57 1,226,156 -0.82(-2.88%)
May 11, 2012 28.25 28.82 28.21 28.38 1,368,178 -0.01(-0.03%)
May 10, 2012 28.25 28.52 28.06 28.39 1,446,966 +0.39(+1.38%)
May 09, 2012 27.24 28.36 27.02 28.00 2,033,898 +0.25(+0.90%)
May 08, 2012 27.71 27.84 27.27 27.75 1,673,389 -0.15(-0.53%)
May 07, 2012 27.78 28.04 27.35 27.90 2,003,964 +0.03(+0.12%)
May 04, 2012 29.02 29.16 27.85 27.87 1,998,147 -1.69(-5.71%)
May 03, 2012 30.21 30.28 29.42 29.55 1,728,454 -0.68(-2.25%)
May 02, 2012 31.18 31.25 30.18 30.24 1,426,538 -1.35(-4.28%)
May 01, 2012 31.33 32.10 31.28 31.59 1,022,282 +0.36(+1.16%)
Apr 30, 2012 30.63 31.32 30.61 31.23 1,728,754 +0.34(+1.09%)
Apr 27, 2012 29.82 30.91 29.81 30.89 1,434,845 +1.15(+3.85%)
Apr 26, 2012 29.61 29.86 29.40 29.74 966,318 +0.13(+0.44%)
Apr 25, 2012 30.58 30.67 29.54 29.62 1,144,853 -0.10(-0.35%)
Apr 24, 2012 29.72 29.91 29.45 29.72 1,312,708 +0.01(+0.03%)
Apr 23, 2012 29.61 29.85 29.09 29.71 1,461,622 -0.34(-1.12%)
Apr 20, 2012 30.21 30.31 29.84 30.05 1,265,147 +0.15(+0.49%)
Apr 19, 2012 29.43 30.02 29.30 29.90 1,447,332 +0.43(+1.46%)
Apr 18, 2012 29.21 29.50 29.04 29.47 840,278 +0.23(+0.80%)
Apr 17, 2012 29.04 29.55 28.96 29.24 1,080,178 +0.63(+2.20%)
Apr 16, 2012 28.93 29.10 28.58 28.61 1,392,970 -0.28(-0.95%)
Apr 13, 2012 29.74 29.80 28.87 28.88 1,258,731 -0.89(-2.98%)
Apr 12, 2012 29.27 29.92 29.06 29.77 1,569,095 +0.71(+2.46%)
Apr 11, 2012 28.78 29.29 28.73 29.06 1,521,604 +0.44(+1.54%)
Apr 10, 2012 29.26 29.35 28.37 28.62 1,427,051 -0.68(-2.32%)
Apr 09, 2012 29.28 29.63 29.09 29.30 929,785 -0.44(-1.48%)
Apr 05, 2012 29.74 30.18 29.51 29.74 2,171,498 +0.16(+0.52%)
Apr 04, 2012 30.19 30.45 29.49 29.58 1,805,746 -1.34(-4.35%)
Apr 03, 2012 31.17 31.17 30.67 30.92 1,273,858 -0.32(-1.02%)
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.