Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.81 29.96 28.81 29.81 2,734,529 +1.09(+3.78%)
Jan 28, 2011 28.09 29.06 28.06 28.73 2,736,451 +0.37(+1.31%)
Jan 27, 2011 28.12 28.39 27.93 28.36 1,021,931 +0.09(+0.30%)
Jan 26, 2011 27.36 28.41 27.36 28.27 1,587,661 +1.06(+3.89%)
Jan 25, 2011 27.79 27.84 27.00 27.21 962,473 -0.72(-2.59%)
Jan 24, 2011 27.81 28.05 27.60 27.94 1,158,812 +0.03(+0.09%)
Jan 21, 2011 27.50 28.04 27.50 27.91 1,637,909 +0.57(+2.08%)
Jan 20, 2011 27.27 27.40 26.80 27.34 1,486,760 -0.17(-0.63%)
Jan 19, 2011 27.75 27.75 27.33 27.51 1,420,915 -0.22(-0.81%)
Jan 18, 2011 28.11 28.11 27.65 27.74 1,715,482 -0.31(-1.11%)
Jan 14, 2011 28.13 28.21 27.89 28.05 1,400,772 -0.11(-0.40%)
Jan 13, 2011 28.32 28.51 27.97 28.16 929,512 -0.16(-0.55%)
Jan 12, 2011 28.61 28.93 28.19 28.31 1,487,191 +0.10(+0.37%)
Jan 11, 2011 28.19 28.60 28.11 28.21 2,043,592 +0.57(+2.06%)
Jan 10, 2011 28.00 28.06 27.44 27.64 1,903,531 -0.41(-1.47%)
Jan 07, 2011 27.88 28.09 27.59 28.06 1,526,899 +0.39(+1.40%)
Jan 06, 2011 28.59 28.64 27.60 27.67 1,555,135 -0.72(-2.55%)
Jan 05, 2011 28.97 28.97 28.34 28.39 1,296,940 -0.50(-1.73%)
Jan 04, 2011 29.03 29.33 28.66 28.89 1,384,404 +0.10(+0.36%)
Jan 03, 2011 29.00 29.27 28.62 28.79 748,724 +0.16(+0.54%)
Dec 31, 2010 28.28 28.75 28.12 28.63 940,967 +0.29(+1.03%)
Dec 30, 2010 28.47 28.73 28.30 28.34 865,834 -0.27(-0.93%)
Dec 29, 2010 28.50 28.63 28.25 28.61 805,635 +0.16(+0.58%)
Dec 28, 2010 28.13 28.51 28.12 28.44 462,435 +0.34(+1.23%)
Dec 27, 2010 27.94 28.23 27.88 28.10 581,309 +0.14(+0.49%)
Dec 23, 2010 27.95 28.06 27.49 27.96 1,461,715 +0.03(+0.12%)
Dec 22, 2010 27.86 28.33 27.70 27.93 1,499,438 +0.16(+0.56%)
Dec 21, 2010 27.31 27.85 27.12 27.77 992,627 +0.72(+2.68%)
Dec 20, 2010 26.88 27.30 26.70 27.05 1,490,772 +0.34(+1.26%)
Dec 17, 2010 26.81 26.96 26.61 26.71 1,895,770 -0.14(-0.51%)
Dec 16, 2010 26.87 26.91 26.59 26.85 2,030,672 -0.09(-0.32%)
Dec 15, 2010 26.83 27.02 26.61 26.94 980,626 +0.03(+0.13%)
Dec 14, 2010 26.56 26.93 26.39 26.90 923,927 +0.26(+0.97%)
Dec 13, 2010 26.78 27.01 26.57 26.64 982,783 -0.07(-0.26%)
Dec 10, 2010 26.75 26.91 26.51 26.71 845,602 -0.03(-0.13%)
Dec 09, 2010 26.61 26.82 26.19 26.75 1,762,172 -0.16(-0.61%)
Dec 08, 2010 27.25 27.50 26.72 26.91 1,292,464 -0.41(-1.51%)
Dec 07, 2010 28.09 28.34 27.30 27.32 1,244,180 +0.28(+1.05%)
Dec 06, 2010 27.01 27.88 26.93 27.04 1,287,783 -0.18(-0.66%)
Dec 03, 2010 26.58 27.38 26.55 27.22 1,665,555 +0.66(+2.50%)
Dec 02, 2010 25.76 26.63 25.64 26.56 1,941,622 +0.98(+3.84%)
Dec 01, 2010 25.26 25.58 25.19 25.58 1,107,915 +0.79(+3.20%)
Nov 30, 2010 24.67 25.00 24.52 24.78 876,344 -0.37(-1.47%)
Nov 29, 2010 24.71 25.21 24.52 25.15 825,072 +0.29(+1.18%)
Nov 26, 2010 25.03 25.03 24.74 24.86 421,333 -0.61(-2.40%)
Nov 24, 2010 24.89 25.47 25.47 25.47 803,260 +0.79(+3.21%)
Nov 23, 2010 24.57 24.83 24.46 24.68 1,285,748 -0.33(-1.31%)
Nov 22, 2010 25.20 25.36 24.67 25.01 1,330,052 -0.25(-0.99%)
Nov 19, 2010 24.87 25.31 24.61 25.26 710,342 +0.29(+1.17%)
Nov 18, 2010 24.55 25.28 24.52 24.96 792,434 +0.65(+2.69%)
Nov 17, 2010 24.26 24.45 24.12 24.31 1,426,020 -0.16(-0.67%)
Nov 16, 2010 24.73 24.87 24.17 24.47 1,286,703 -0.66(-2.64%)
Nov 15, 2010 25.39 25.55 25.04 25.14 537,975 -0.19(-0.75%)
Nov 12, 2010 25.58 25.87 25.02 25.33 923,751 -0.65(-2.49%)
Nov 11, 2010 25.64 26.04 25.41 25.97 1,093,002 +0.19(+0.74%)
Nov 10, 2010 25.62 25.83 25.02 25.78 1,320,389 +0.19(+0.74%)
Nov 09, 2010 25.65 26.01 25.41 25.59 1,486,754 +0.43(+1.71%)
Nov 08, 2010 25.20 25.45 24.95 25.16 941,763 -0.16(-0.65%)
Nov 05, 2010 25.80 25.93 25.25 25.33 1,082,374 -0.31(-1.21%)
Nov 04, 2010 25.66 25.99 25.60 25.64 1,430,523 +0.44(+1.74%)
Nov 03, 2010 25.14 25.34 24.90 25.20 1,286,492 +0.13(+0.52%)
Nov 02, 2010 24.77 25.14 24.64 25.07 1,422,045 +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.