Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.81 29.95 28.81 29.81 2,735,296 +1.09(+3.78%)
Jan 28, 2011 28.08 29.05 28.06 28.72 2,737,219 +0.37(+1.31%)
Jan 27, 2011 28.11 28.38 27.92 28.35 1,022,217 +0.09(+0.30%)
Jan 26, 2011 27.35 28.40 27.35 28.26 1,588,106 +1.06(+3.89%)
Jan 25, 2011 27.78 27.83 26.99 27.20 962,743 -0.72(-2.59%)
Jan 24, 2011 27.81 28.04 27.59 27.93 1,159,137 +0.03(+0.09%)
Jan 21, 2011 27.49 28.03 27.49 27.90 1,638,368 +0.57(+2.08%)
Jan 20, 2011 27.26 27.39 26.79 27.33 1,487,177 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.32 27.51 1,421,313 -0.22(-0.81%)
Jan 18, 2011 28.10 28.10 27.64 27.73 1,715,962 -0.31(-1.11%)
Jan 14, 2011 28.13 28.20 27.88 28.04 1,401,165 -0.11(-0.40%)
Jan 13, 2011 28.32 28.50 27.96 28.15 929,773 -0.16(-0.55%)
Jan 12, 2011 28.60 28.92 28.18 28.31 1,487,608 +0.10(+0.37%)
Jan 11, 2011 28.19 28.59 28.10 28.20 2,044,165 +0.57(+2.06%)
Jan 10, 2011 27.99 28.06 27.44 27.63 1,904,065 -0.41(-1.47%)
Jan 07, 2011 27.87 28.08 27.58 28.05 1,527,327 +0.39(+1.40%)
Jan 06, 2011 28.58 28.63 27.59 27.66 1,555,571 -0.72(-2.55%)
Jan 05, 2011 28.96 28.96 28.33 28.38 1,297,304 -0.50(-1.73%)
Jan 04, 2011 29.02 29.32 28.65 28.88 1,384,792 +0.10(+0.36%)
Jan 03, 2011 29.00 29.26 28.61 28.78 748,934 +0.16(+0.54%)
Dec 31, 2010 28.27 28.74 28.11 28.63 941,231 +0.29(+1.03%)
Dec 30, 2010 28.46 28.72 28.29 28.33 866,077 -0.27(-0.93%)
Dec 29, 2010 28.49 28.63 28.25 28.60 805,861 +0.16(+0.58%)
Dec 28, 2010 28.13 28.50 28.11 28.44 462,565 +0.34(+1.23%)
Dec 27, 2010 27.94 28.22 27.88 28.09 581,472 +0.14(+0.49%)
Dec 23, 2010 27.94 28.05 27.48 27.95 1,462,125 +0.03(+0.12%)
Dec 22, 2010 27.85 28.32 27.70 27.92 1,499,859 +0.16(+0.56%)
Dec 21, 2010 27.30 27.84 27.11 27.76 992,906 +0.72(+2.68%)
Dec 20, 2010 26.88 27.29 26.70 27.04 1,491,190 +0.34(+1.26%)
Dec 17, 2010 26.80 26.95 26.60 26.70 1,896,301 -0.14(-0.51%)
Dec 16, 2010 26.86 26.90 26.58 26.84 2,031,241 -0.09(-0.32%)
Dec 15, 2010 26.83 27.01 26.60 26.93 980,901 +0.03(+0.13%)
Dec 14, 2010 26.55 26.92 26.39 26.89 924,186 +0.26(+0.97%)
Dec 13, 2010 26.77 27.01 26.56 26.64 983,059 -0.07(-0.26%)
Dec 10, 2010 26.74 26.90 26.50 26.70 845,839 -0.03(-0.13%)
Dec 09, 2010 26.60 26.82 26.18 26.74 1,762,666 -0.16(-0.61%)
Dec 08, 2010 27.24 27.49 26.71 26.90 1,292,826 -0.41(-1.51%)
Dec 07, 2010 28.08 28.33 27.29 27.32 1,244,529 +0.28(+1.05%)
Dec 06, 2010 27.00 27.87 26.92 27.03 1,288,144 -0.18(-0.66%)
Dec 03, 2010 26.58 27.38 26.54 27.21 1,666,022 +0.66(+2.50%)
Dec 02, 2010 25.76 26.63 25.63 26.55 1,942,167 +0.98(+3.84%)
Dec 01, 2010 25.25 25.57 25.18 25.57 1,108,226 +0.79(+3.20%)
Nov 30, 2010 24.66 24.99 24.51 24.78 876,589 -0.37(-1.47%)
Nov 29, 2010 24.70 25.21 24.52 25.15 825,303 +0.29(+1.18%)
Nov 26, 2010 25.03 25.03 24.73 24.85 421,451 -0.61(-2.40%)
Nov 24, 2010 24.89 25.46 25.46 25.46 803,485 +0.79(+3.21%)
Nov 23, 2010 24.56 24.82 24.46 24.67 1,286,108 -0.33(-1.31%)
Nov 22, 2010 25.20 25.35 24.66 25.00 1,330,425 -0.25(-0.99%)
Nov 19, 2010 24.86 25.30 24.60 25.25 710,541 +0.29(+1.17%)
Nov 18, 2010 24.54 25.28 24.52 24.96 792,656 +0.65(+2.69%)
Nov 17, 2010 24.25 24.44 24.11 24.30 1,426,420 -0.16(-0.67%)
Nov 16, 2010 24.72 24.86 24.16 24.47 1,287,064 -0.66(-2.64%)
Nov 15, 2010 25.39 25.54 25.03 25.13 538,126 -0.19(-0.75%)
Nov 12, 2010 25.57 25.86 25.01 25.32 924,010 -0.65(-2.49%)
Nov 11, 2010 25.63 26.03 25.40 25.96 1,093,309 +0.19(+0.73%)
Nov 10, 2010 25.61 25.83 25.02 25.77 1,320,759 +0.19(+0.74%)
Nov 09, 2010 25.65 26.00 25.40 25.59 1,487,171 +0.43(+1.71%)
Nov 08, 2010 25.20 25.45 24.94 25.15 942,027 -0.16(-0.65%)
Nov 05, 2010 25.79 25.92 25.24 25.32 1,082,678 -0.31(-1.21%)
Nov 04, 2010 25.65 25.98 25.59 25.63 1,430,924 +0.44(+1.74%)
Nov 03, 2010 25.13 25.34 24.90 25.19 1,286,853 +0.13(+0.52%)
Nov 02, 2010 24.76 25.13 24.63 25.06 1,422,444 +0.58(+2.36%)
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.