Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 26.33 26.65 26.19 26.54 820,909 +0.23(+0.87%)
Feb 27, 2013 25.73 26.58 25.67 26.31 1,128,706 +0.48(+1.88%)
Feb 26, 2013 25.93 26.12 25.56 25.83 1,214,286 -0.55(-2.09%)
Feb 22, 2013 26.09 26.42 26.07 26.38 1,925,505 +0.30(+1.13%)
Feb 21, 2013 26.32 26.33 25.80 26.08 1,575,583 -0.36(-1.37%)
Feb 20, 2013 26.56 26.70 26.34 26.44 1,376,026 -0.16(-0.59%)
Feb 19, 2013 26.08 26.61 26.05 26.60 1,046,595 +0.35(+1.35%)
Feb 15, 2013 25.89 26.29 25.74 26.25 1,871,664 +0.15(+0.57%)
Feb 14, 2013 26.74 26.74 25.71 26.10 2,020,222 -0.62(-2.34%)
Feb 13, 2013 27.00 27.00 26.66 26.72 1,255,936 -0.18(-0.67%)
Feb 12, 2013 26.65 27.19 26.56 26.90 1,343,279 +0.27(+1.02%)
Feb 11, 2013 26.73 26.81 26.44 26.63 1,017,515 -0.24(-0.89%)
Feb 08, 2013 27.01 27.17 26.79 26.87 1,823,357 -0.21(-0.79%)
Feb 07, 2013 27.47 27.54 27.06 27.08 881,259 -0.47(-1.70%)
Feb 06, 2013 27.36 27.59 27.24 27.55 864,225 +0.25(+0.93%)
Feb 04, 2013 27.54 27.56 27.22 27.30 762,899 -0.46(-1.66%)
Feb 01, 2013 27.31 27.80 27.21 27.76 756,473 +0.45(+1.65%)
Jan 31, 2013 27.62 27.71 27.27 27.31 1,688,016 -0.32(-1.16%)
Jan 30, 2013 27.63 27.91 27.45 27.63 1,116,495 -0.18(-0.65%)
Jan 29, 2013 27.46 27.98 27.45 27.81 1,228,788 +0.32(+1.17%)
Jan 28, 2013 27.32 27.54 27.04 27.49 1,563,081 +0.19(+0.69%)
Jan 25, 2013 27.49 27.67 27.22 27.30 808,722 -0.30(-1.07%)
Jan 24, 2013 27.16 27.68 27.13 27.59 772,824 +0.40(+1.48%)
Jan 23, 2013 27.22 27.41 27.02 27.19 915,842 -0.16(-0.57%)
Jan 22, 2013 27.24 27.40 27.18 27.35 1,100,036 -0.04(-0.15%)
Jan 18, 2013 27.91 27.91 27.32 27.39 1,290,476 -0.63(-2.26%)
Jan 17, 2013 28.00 28.26 27.96 28.02 855,090 +0.04(+0.15%)
Jan 16, 2013 27.98 28.12 27.88 27.98 750,247 -0.16(-0.55%)
Jan 15, 2013 27.83 28.14 27.81 28.14 973,828 +0.25(+0.91%)
Jan 14, 2013 27.99 28.09 27.82 27.88 733,251 -0.12(-0.41%)
Jan 11, 2013 28.12 28.30 27.97 28.00 471,304 -0.07(-0.23%)
Jan 10, 2013 28.01 28.25 27.92 28.06 863,354 +0.25(+0.89%)
Jan 09, 2013 27.85 27.91 27.62 27.82 711,211 -0.07(-0.24%)
Jan 08, 2013 27.81 27.96 27.67 27.88 627,227 -0.03(-0.12%)
Jan 07, 2013 28.00 28.06 27.69 27.91 646,448 -0.21(-0.73%)
Jan 04, 2013 27.91 28.15 27.88 28.12 655,097 +0.29(+1.03%)
Jan 03, 2013 28.14 28.17 27.67 27.83 884,896 -0.24(-0.85%)
Jan 02, 2013 28.25 28.25 27.82 28.07 1,084,570 +0.52(+1.88%)
Dec 31, 2012 27.08 27.73 27.08 27.55 1,087,161 +0.39(+1.42%)
Dec 28, 2012 27.27 27.43 27.15 27.17 834,930 -0.22(-0.81%)
Dec 27, 2012 27.13 27.50 27.12 27.39 1,117,330 +0.26(+0.97%)
Dec 26, 2012 27.44 27.54 27.12 27.13 423,785 -0.27(-0.99%)
Dec 24, 2012 27.58 27.74 27.36 27.40 312,411 -0.17(-0.63%)
Dec 21, 2012 27.31 27.68 27.01 27.57 1,212,465 +0.09(+0.33%)
Dec 20, 2012 27.73 27.89 27.28 27.48 1,187,246 -0.25(-0.89%)
Dec 19, 2012 27.49 27.85 27.41 27.73 1,584,197 +0.24(+0.87%)
Dec 18, 2012 27.15 27.49 27.13 27.49 1,488,696 +0.33(+1.21%)
Dec 17, 2012 26.87 27.25 26.73 27.16 2,653,634 +0.36(+1.35%)
Dec 14, 2012 27.13 27.34 26.76 26.80 1,357,144 -0.48(-1.78%)
Dec 13, 2012 27.80 27.82 27.20 27.28 1,196,482 -0.53(-1.92%)
Dec 12, 2012 27.83 27.90 27.35 27.82 2,022,579 -0.47(-1.66%)
Dec 11, 2012 28.34 28.42 28.19 28.28 2,185,497 +0.07(+0.26%)
Dec 10, 2012 27.94 28.26 27.77 28.21 1,279,518 +0.52(+1.87%)
Dec 07, 2012 27.68 27.87 27.57 27.69 760,547 +0.16(+0.57%)
Dec 06, 2012 27.74 27.82 27.40 27.54 707,609 -0.16(-0.56%)
Dec 05, 2012 27.68 27.93 27.43 27.69 936,142 +0.18(+0.66%)
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.