Cenovus Energy Inc (NY: CVE )

11.85 USD -0.23 (-1.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 29.72 29.99 29.71 29.72 730,410 +0.12(+0.41%)
Oct 30, 2013 29.96 30.00 29.44 29.60 1,005,604 -0.24(-0.80%)
Oct 29, 2013 29.50 29.90 29.40 29.84 703,816 +0.40(+1.36%)
Oct 28, 2013 29.66 29.67 29.30 29.44 1,224,291 -0.20(-0.67%)
Oct 25, 2013 29.39 29.78 29.39 29.64 1,207,865 +0.05(+0.17%)
Oct 24, 2013 29.51 29.66 29.40 29.59 1,307,445 +0.03(+0.10%)
Oct 23, 2013 29.89 29.95 29.47 29.56 1,740,024 -0.43(-1.43%)
Oct 22, 2013 30.21 30.29 29.89 29.99 659,197 -0.11(-0.37%)
Oct 21, 2013 30.08 30.30 29.99 30.10 720,212 -0.05(-0.17%)
Oct 18, 2013 30.06 30.34 30.04 30.15 1,343,052 +0.17(+0.57%)
Oct 17, 2013 29.96 29.98 29.80 29.98 941,739 +0.02(+0.07%)
Oct 16, 2013 29.89 30.14 29.79 29.96 530,796 +0.12(+0.40%)
Oct 15, 2013 29.94 30.12 29.72 29.84 677,854 -0.32(-1.06%)
Oct 14, 2013 29.71 30.19 29.64 30.16 198,025 +0.20(+0.67%)
Oct 11, 2013 29.62 30.01 29.59 29.96 473,976 +0.27(+0.91%)
Oct 10, 2013 29.22 29.81 29.17 29.69 648,793 +0.72(+2.49%)
Oct 09, 2013 29.07 29.13 28.79 28.97 489,598 -0.07(-0.24%)
Oct 08, 2013 29.35 29.43 29.04 29.04 660,621 -0.23(-0.79%)
Oct 07, 2013 29.08 29.40 29.04 29.27 688,144 -0.08(-0.27%)
Oct 04, 2013 29.15 29.47 29.09 29.35 562,796 +0.17(+0.58%)
Oct 03, 2013 29.37 29.41 29.04 29.18 420,363 -0.18(-0.61%)
Oct 02, 2013 29.66 29.70 29.22 29.36 837,678 -0.50(-1.67%)
Oct 01, 2013 29.71 30.12 29.63 29.86 621,820 -0.27(-0.90%)
Sep 27, 2013 30.06 30.35 29.87 30.13 958,429 -0.03(-0.10%)
Sep 26, 2013 29.97 30.54 29.96 30.16 552,965 +0.12(+0.40%)
Sep 25, 2013 30.43 30.43 29.98 30.04 950,566 -0.33(-1.09%)
Sep 24, 2013 29.83 30.49 29.80 30.37 952,335 +0.56(+1.88%)
Sep 23, 2013 29.67 29.89 29.46 29.81 538,530 -0.04(-0.13%)
Sep 20, 2013 30.18 30.19 29.77 29.85 572,713 -0.18(-0.60%)
Sep 19, 2013 29.99 30.19 29.86 30.03 713,108 +0.09(+0.30%)
Sep 18, 2013 29.43 30.21 29.25 29.94 747,568 +0.43(+1.46%)
Sep 17, 2013 29.65 29.75 29.44 29.51 1,083,969 -0.16(-0.54%)
Sep 16, 2013 29.70 29.97 29.55 29.67 615,127 +0.12(+0.41%)
Sep 13, 2013 29.44 29.73 29.44 29.55 659,961 +0.09(+0.31%)
Sep 12, 2013 29.96 29.97 29.45 29.46 905,976 -0.59(-1.96%)
Sep 11, 2013 30.00 30.06 29.74 30.05 600,630 -0.27(-0.89%)
Sep 10, 2013 30.16 30.40 29.83 30.32 1,013,490 +0.00(+0.00%)
Sep 09, 2013 29.74 30.49 29.70 30.32 900,355 +0.62(+2.09%)
Sep 06, 2013 30.08 30.08 29.54 29.70 894,504 +0.11(+0.37%)
Sep 05, 2013 29.30 29.64 29.21 29.59 553,745 +0.35(+1.20%)
Sep 04, 2013 29.05 29.42 28.90 29.24 1,046,154 +0.15(+0.52%)
Sep 03, 2013 28.94 29.11 28.77 29.09 848,405 +0.35(+1.22%)
Aug 30, 2013 29.06 29.14 28.72 28.74 905,072 -0.39(-1.34%)
Aug 29, 2013 29.33 29.34 28.99 29.13 867,602 -0.29(-0.99%)
Aug 28, 2013 28.75 29.46 28.69 29.42 1,071,616 +0.73(+2.54%)
Aug 27, 2013 28.54 29.08 28.47 28.69 1,218,487 +0.06(+0.21%)
Aug 26, 2013 28.73 28.77 28.48 28.63 497,984 -0.07(-0.24%)
Aug 23, 2013 28.75 28.85 28.60 28.70 844,226 +0.17(+0.60%)
Aug 22, 2013 28.12 28.65 28.11 28.53 1,661,074 +0.35(+1.24%)
Aug 21, 2013 28.22 28.40 28.06 28.18 1,887,687 -0.11(-0.39%)
Aug 20, 2013 28.18 28.41 28.02 28.29 2,943,954 -0.01(-0.04%)
Aug 19, 2013 28.79 28.79 28.27 28.30 1,074,136 -0.56(-1.94%)
Aug 16, 2013 28.37 29.04 28.32 28.86 1,686,574 +0.46(+1.62%)
Aug 15, 2013 28.17 28.49 28.00 28.40 913,320 +0.14(+0.50%)
Aug 14, 2013 28.45 28.51 28.13 28.26 1,399,757 -0.12(-0.42%)
Aug 13, 2013 28.38 28.54 28.15 28.38 1,354,790 +0.02(+0.07%)
Aug 12, 2013 28.90 29.01 28.20 28.36 2,065,532 -0.67(-2.31%)
Aug 09, 2013 28.62 29.12 28.51 29.03 1,392,802 +0.39(+1.36%)
Aug 08, 2013 28.64 28.75 28.34 28.64 1,780,065 +0.04(+0.14%)
Aug 07, 2013 29.00 29.17 28.59 28.60 1,012,959 -0.66(-2.26%)
Aug 06, 2013 29.17 29.37 28.97 29.26 925,462 +0.22(+0.76%)
Aug 05, 2013 29.37 29.52 29.02 29.04 673,335 -0.39(-1.33%)
Aug 02, 2013 29.55 29.67 29.34 29.43 620,912 -0.25(-0.84%)
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.