Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 UNCHANGED
Streaming Delayed 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 27.42 28.52 27.42 28.26 2,208,783 +0.99(+3.61%)
May 23, 2011 27.43 27.63 27.04 27.27 980,564 -0.91(-3.24%)
May 20, 2011 28.01 28.39 27.66 28.18 1,354,607 -0.02(-0.06%)
May 19, 2011 28.43 28.52 27.83 28.20 1,623,462 +0.05(+0.17%)
May 18, 2011 27.35 28.51 27.25 28.15 2,219,034 +0.95(+3.47%)
May 17, 2011 26.89 27.25 26.24 27.21 2,575,489 +0.08(+0.30%)
May 16, 2011 27.40 28.23 26.99 27.13 2,900,680 -0.33(-1.21%)
May 13, 2011 27.72 27.82 27.09 27.46 1,676,276 -0.31(-1.11%)
May 12, 2011 27.71 28.09 27.30 27.76 1,986,642 -0.26(-0.92%)
May 11, 2011 28.81 28.81 27.85 28.02 1,773,765 -0.88(-3.05%)
May 10, 2011 28.89 29.13 28.56 28.90 1,422,921 +0.07(+0.25%)
May 09, 2011 28.73 28.91 28.27 28.83 1,346,178 +0.27(+0.96%)
May 06, 2011 28.36 29.44 27.97 28.56 2,754,555 +0.39(+1.38%)
May 05, 2011 28.72 28.76 27.77 28.17 2,964,091 -1.09(-3.73%)
May 04, 2011 29.79 29.96 28.98 29.26 2,026,123 -0.67(-2.24%)
May 03, 2011 30.66 30.70 29.52 29.93 1,335,919 -0.81(-2.63%)
May 02, 2011 30.55 30.81 30.52 30.74 1,905,388 -0.29(-0.94%)
Apr 29, 2011 30.46 31.04 30.33 31.03 1,408,784 +0.42(+1.37%)
Apr 28, 2011 30.64 30.92 30.41 30.61 1,809,528 -0.18(-0.58%)
Apr 27, 2011 30.47 31.07 29.37 30.79 4,122,015 +0.08(+0.26%)
Apr 26, 2011 29.81 30.95 29.80 30.70 2,311,633 +0.49(+1.63%)
Apr 25, 2011 30.62 30.68 29.74 30.21 1,619,839 -0.22(-0.72%)
Apr 21, 2011 30.51 30.66 29.89 30.43 1,346,827 +0.08(+0.27%)
Apr 20, 2011 30.15 30.50 30.13 30.35 1,366,248 +0.71(+2.40%)
Apr 19, 2011 29.51 29.86 29.11 29.64 1,520,800 +0.10(+0.33%)
Apr 18, 2011 29.77 29.78 28.79 29.54 1,947,036 -0.74(-2.43%)
Apr 15, 2011 30.30 30.61 30.17 30.28 1,525,287 -0.08(-0.27%)
Apr 14, 2011 30.02 30.58 29.86 30.36 1,547,579 -0.16(-0.53%)
Apr 13, 2011 30.53 31.00 30.28 30.52 1,521,181 +0.16(+0.53%)
Apr 12, 2011 31.24 31.25 29.69 30.36 2,389,367 -1.24(-3.91%)
Apr 11, 2011 32.46 32.60 31.27 31.59 1,824,388 -0.92(-2.83%)
Apr 08, 2011 31.97 32.91 31.82 32.51 2,095,754 +0.89(+2.81%)
Apr 07, 2011 31.76 32.01 31.43 31.63 1,626,134 -0.06(-0.18%)
Apr 06, 2011 32.22 32.29 31.59 31.68 3,218,102 -0.54(-1.68%)
Apr 05, 2011 32.34 32.57 32.07 32.22 788,450 -0.16(-0.50%)
Apr 04, 2011 32.43 32.53 32.15 32.39 1,008,597 -0.11(-0.32%)
Apr 01, 2011 32.10 32.68 32.10 32.49 1,335,606 +0.67(+2.11%)
Mar 31, 2011 31.95 32.08 31.39 31.82 2,237,264 +0.05(+0.15%)
Mar 30, 2011 31.27 31.92 31.26 31.77 1,040,679 +0.67(+2.16%)
Mar 29, 2011 31.03 31.52 30.91 31.10 1,498,887 +0.13(+0.42%)
Mar 28, 2011 30.98 31.59 30.96 30.97 1,391,019 -0.07(-0.23%)
Mar 25, 2011 30.66 31.50 30.60 31.04 1,495,600 +0.43(+1.40%)
Mar 24, 2011 30.78 30.99 30.49 30.62 921,649 -0.07(-0.24%)
Mar 23, 2011 30.90 30.91 30.43 30.69 1,454,152 -0.20(-0.65%)
Mar 22, 2011 30.97 31.08 30.70 30.89 903,126 -0.06(-0.21%)
Mar 21, 2011 30.75 30.99 30.70 30.96 1,436,133 +1.20(+4.05%)
Mar 18, 2011 29.99 30.32 29.52 29.75 1,731,951 -0.05(-0.16%)
Mar 17, 2011 29.12 29.90 28.89 29.80 2,185,436 +1.42(+5.01%)
Mar 16, 2011 28.81 29.23 28.18 28.38 2,994,497 -0.31(-1.07%)
Mar 15, 2011 28.68 28.97 28.60 28.68 3,327,260 -0.23(-0.81%)
Mar 14, 2011 28.83 29.10 28.60 28.92 1,325,057 -0.11(-0.39%)
Mar 11, 2011 28.68 29.26 28.52 29.03 2,934,270 -0.15(-0.53%)
Mar 10, 2011 30.06 30.19 28.78 29.19 2,176,687 -1.31(-4.29%)
Mar 09, 2011 30.54 30.79 29.88 30.49 1,507,062 -0.06(-0.21%)
Mar 08, 2011 31.84 31.84 30.49 30.56 2,060,513 -1.25(-3.94%)
Mar 07, 2011 32.22 32.37 31.61 31.81 1,803,057 -0.17(-0.53%)
Mar 04, 2011 32.06 32.18 31.71 31.98 1,874,057 +0.21(+0.66%)
Mar 03, 2011 31.97 32.15 31.40 31.77 1,645,347 -0.31(-0.96%)
Mar 02, 2011 31.35 32.19 31.35 32.08 2,750,840 +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.