Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.41 28.51 27.41 28.25 2,209,611 +0.99(+3.62%)
May 23, 2011 27.42 27.62 27.03 27.26 980,931 -0.91(-3.24%)
May 20, 2011 28.00 28.38 27.65 28.17 1,355,114 -0.02(-0.06%)
May 19, 2011 28.42 28.51 27.82 28.19 1,624,070 +0.05(+0.17%)
May 18, 2011 27.34 28.50 27.24 28.14 2,219,866 +0.95(+3.48%)
May 17, 2011 26.88 27.24 26.23 27.20 2,576,453 +0.08(+0.30%)
May 16, 2011 27.39 28.22 26.98 27.12 2,901,767 -0.33(-1.21%)
May 13, 2011 27.70 27.81 27.08 27.45 1,676,904 -0.31(-1.11%)
May 12, 2011 27.70 28.08 27.29 27.75 1,987,387 -0.26(-0.92%)
May 11, 2011 28.80 28.80 27.84 28.01 1,774,430 -0.88(-3.05%)
May 10, 2011 28.88 29.12 28.54 28.89 1,423,454 +0.07(+0.25%)
May 09, 2011 28.71 28.90 28.26 28.82 1,346,682 +0.27(+0.96%)
May 06, 2011 28.35 29.43 27.96 28.54 2,755,587 +0.39(+1.38%)
May 05, 2011 28.71 28.75 27.76 28.16 2,965,201 -1.09(-3.73%)
May 04, 2011 29.78 29.95 28.97 29.25 2,026,882 -0.67(-2.24%)
May 03, 2011 30.65 30.69 29.51 29.92 1,336,420 -0.81(-2.63%)
May 02, 2011 30.54 30.80 30.51 30.73 1,906,102 -0.29(-0.94%)
Apr 29, 2011 30.45 31.02 30.32 31.02 1,409,312 +0.42(+1.37%)
Apr 28, 2011 30.63 30.91 30.39 30.60 1,810,206 -0.18(-0.58%)
Apr 27, 2011 30.46 31.06 29.36 30.77 4,123,559 +0.08(+0.26%)
Apr 26, 2011 29.80 30.94 29.79 30.69 2,312,500 +0.49(+1.63%)
Apr 25, 2011 30.61 30.67 29.73 30.20 1,620,446 -0.22(-0.72%)
Apr 21, 2011 30.50 30.65 29.88 30.42 1,347,332 +0.08(+0.27%)
Apr 20, 2011 30.14 30.49 30.12 30.34 1,366,760 +0.71(+2.40%)
Apr 19, 2011 29.50 29.85 29.10 29.63 1,521,369 +0.10(+0.33%)
Apr 18, 2011 29.76 29.76 28.78 29.53 1,947,765 -0.73(-2.43%)
Apr 15, 2011 30.29 30.60 30.16 30.27 1,525,859 -0.08(-0.27%)
Apr 14, 2011 30.01 30.57 29.85 30.35 1,548,159 -0.16(-0.53%)
Apr 13, 2011 30.52 30.99 30.27 30.51 1,521,751 +0.16(+0.53%)
Apr 12, 2011 31.23 31.23 29.68 30.35 2,390,262 -1.24(-3.91%)
Apr 11, 2011 32.45 32.59 31.26 31.58 1,825,071 -0.92(-2.83%)
Apr 08, 2011 31.95 32.90 31.81 32.50 2,096,539 +0.89(+2.81%)
Apr 07, 2011 31.75 32.00 31.42 31.61 1,626,743 -0.06(-0.18%)
Apr 06, 2011 32.21 32.28 31.57 31.67 3,219,307 -0.54(-1.68%)
Apr 05, 2011 32.32 32.56 32.06 32.21 788,745 -0.16(-0.50%)
Apr 04, 2011 32.41 32.52 32.14 32.37 1,008,974 -0.10(-0.32%)
Apr 01, 2011 32.09 32.67 32.09 32.48 1,336,106 +0.67(+2.11%)
Mar 31, 2011 31.94 32.07 31.38 31.81 2,238,102 +0.05(+0.15%)
Mar 30, 2011 31.26 31.91 31.25 31.76 1,041,069 +0.67(+2.16%)
Mar 29, 2011 31.02 31.51 30.90 31.09 1,499,448 +0.13(+0.42%)
Mar 28, 2011 30.97 31.58 30.94 30.96 1,391,541 -0.07(-0.23%)
Mar 25, 2011 30.64 31.49 30.59 31.03 1,496,160 +0.43(+1.40%)
Mar 24, 2011 30.77 30.98 30.48 30.60 921,995 -0.07(-0.24%)
Mar 23, 2011 30.89 30.90 30.42 30.68 1,454,696 -0.20(-0.65%)
Mar 22, 2011 30.96 31.06 30.69 30.88 903,465 -0.06(-0.21%)
Mar 21, 2011 30.73 30.98 30.69 30.94 1,436,671 +1.20(+4.05%)
Mar 18, 2011 29.97 30.31 29.51 29.74 1,732,599 -0.05(-0.16%)
Mar 17, 2011 29.11 29.89 28.88 29.79 2,186,255 +1.42(+5.01%)
Mar 16, 2011 28.80 29.22 28.17 28.37 2,995,619 -0.31(-1.07%)
Mar 15, 2011 28.67 28.96 28.59 28.67 3,328,507 -0.23(-0.81%)
Mar 14, 2011 28.82 29.09 28.59 28.91 1,325,553 -0.11(-0.39%)
Mar 11, 2011 28.67 29.25 28.50 29.02 2,935,369 -0.15(-0.53%)
Mar 10, 2011 30.05 30.18 28.77 29.17 2,177,503 -1.31(-4.29%)
Mar 09, 2011 30.53 30.78 29.87 30.48 1,507,627 -0.06(-0.21%)
Mar 08, 2011 31.83 31.83 30.48 30.55 2,061,285 -1.25(-3.94%)
Mar 07, 2011 32.20 32.36 31.60 31.80 1,803,732 -0.17(-0.53%)
Mar 04, 2011 32.05 32.17 31.69 31.97 1,874,759 +0.21(+0.66%)
Mar 03, 2011 31.95 32.14 31.39 31.76 1,645,964 -0.31(-0.96%)
Mar 02, 2011 31.34 32.18 31.34 32.07 2,751,870 +0.93(+2.98%)
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.