Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.45 29.53 28.06 28.09 1,936,300 -1.69(-5.68%)
Oct 28, 2011 29.53 29.84 29.31 29.79 1,793,416 -0.27(-0.90%)
Oct 27, 2011 30.48 30.68 29.71 30.06 1,680,224 +0.55(+1.87%)
Oct 26, 2011 29.21 29.81 28.56 29.51 1,853,574 +0.86(+3.01%)
Oct 25, 2011 29.87 29.87 28.58 28.65 1,392,388 -1.14(-3.83%)
Oct 24, 2011 29.03 29.98 28.88 29.79 2,035,711 +0.95(+3.30%)
Oct 21, 2011 28.96 29.11 28.53 28.83 1,878,132 +0.47(+1.65%)
Oct 20, 2011 28.27 28.52 27.79 28.37 3,489,103 +0.02(+0.09%)
Oct 19, 2011 29.00 29.40 28.21 28.34 1,905,149 -0.80(-2.73%)
Oct 18, 2011 28.37 29.29 27.88 29.14 1,735,843 +0.62(+2.19%)
Oct 17, 2011 28.65 28.90 28.37 28.51 1,449,337 -0.24(-0.83%)
Oct 14, 2011 28.19 28.75 28.06 28.75 1,251,751 +1.20(+4.35%)
Oct 13, 2011 27.93 27.93 27.01 27.55 2,517,865 -0.57(-2.02%)
Oct 12, 2011 27.93 28.44 27.62 28.12 2,439,752 +0.64(+2.33%)
Oct 11, 2011 27.71 28.17 27.42 27.48 2,816,241 -0.71(-2.51%)
Oct 10, 2011 27.31 28.28 27.31 28.19 1,818,430 +0.99(+3.66%)
Oct 07, 2011 26.90 27.38 26.52 27.19 3,180,039 +0.59(+2.22%)
Oct 06, 2011 26.05 26.65 25.84 26.60 2,611,465 +1.22(+4.79%)
Oct 05, 2011 23.74 25.49 23.74 25.38 4,263,264 +1.67(+7.03%)
Oct 04, 2011 23.67 23.78 22.30 23.72 4,146,985 -0.47(-1.94%)
Oct 03, 2011 24.60 25.06 24.00 24.18 2,724,736 -1.04(-4.14%)
Sep 30, 2011 25.66 26.14 25.19 25.23 2,093,024 -1.03(-3.94%)
Sep 29, 2011 26.32 26.47 25.56 26.26 1,461,052 +0.74(+2.90%)
Sep 28, 2011 26.32 26.58 25.45 25.52 1,796,657 -0.72(-2.75%)
Sep 27, 2011 26.37 27.80 26.05 26.25 2,804,988 +0.67(+2.60%)
Sep 26, 2011 25.09 25.66 24.23 25.58 1,539,507 +0.67(+2.67%)
Sep 23, 2011 24.08 25.15 23.99 24.92 2,281,526 +0.47(+1.92%)
Sep 22, 2011 24.42 24.57 23.84 24.45 3,290,865 -1.27(-4.95%)
Sep 21, 2011 26.89 27.17 25.71 25.72 1,231,702 -1.27(-4.69%)
Sep 20, 2011 27.31 27.95 26.96 26.99 1,014,441 -0.26(-0.96%)
Sep 19, 2011 26.81 27.50 26.36 27.25 1,416,162 -0.40(-1.46%)
Sep 16, 2011 28.42 28.69 27.47 27.65 1,348,126 -0.77(-2.72%)
Sep 15, 2011 28.04 28.60 27.74 28.42 1,664,659 +1.10(+4.03%)
Sep 14, 2011 26.54 27.77 26.48 27.32 2,108,311 +0.80(+3.00%)
Sep 13, 2011 26.30 26.62 25.95 26.53 1,575,843 +0.38(+1.45%)
Sep 12, 2011 25.86 26.40 25.60 26.15 2,293,027 -0.11(-0.41%)
Sep 09, 2011 27.62 27.70 26.15 26.25 3,272,536 -1.92(-6.82%)
Sep 08, 2011 28.35 28.58 27.96 28.18 1,725,902 -0.39(-1.35%)
Sep 07, 2011 28.63 28.70 28.29 28.56 1,663,680 +0.33(+1.16%)
Sep 06, 2011 27.36 28.25 26.81 28.23 1,579,375 -0.36(-1.26%)
Sep 02, 2011 28.60 29.06 28.16 28.60 1,404,306 -0.85(-2.87%)
Sep 01, 2011 29.81 30.75 29.39 29.44 2,374,633 -0.20(-0.67%)
Aug 31, 2011 29.19 29.76 29.14 29.64 1,191,194 +0.58(+1.98%)
Aug 30, 2011 28.26 29.34 28.01 29.06 1,443,012 +0.63(+2.22%)
Aug 29, 2011 28.16 28.49 27.91 28.43 1,550,362 +0.86(+3.13%)
Aug 26, 2011 27.35 27.64 26.70 27.57 1,828,476 -0.03(-0.12%)
Aug 25, 2011 28.61 28.61 27.26 27.60 1,484,934 -0.71(-2.50%)
Aug 24, 2011 28.56 29.03 27.99 28.31 1,517,036 -0.37(-1.29%)
Aug 23, 2011 27.65 28.70 27.22 28.68 2,661,974 +1.53(+5.63%)
Aug 22, 2011 27.52 27.69 26.62 27.15 2,549,779 +0.44(+1.66%)
Aug 19, 2011 26.69 27.80 26.60 26.71 2,497,294 -0.62(-2.28%)
Aug 18, 2011 28.59 28.59 26.94 27.33 3,023,141 -2.36(-7.94%)
Aug 17, 2011 29.95 30.43 29.52 29.69 1,453,719 +0.01(+0.03%)
Aug 16, 2011 29.63 29.84 29.25 29.68 1,512,386 -0.46(-1.53%)
Aug 15, 2011 29.66 30.28 29.30 30.14 1,724,981 +1.00(+3.44%)
Aug 12, 2011 29.84 29.94 28.82 29.14 2,209,368 -0.16(-0.56%)
Aug 11, 2011 27.44 29.55 26.76 29.30 3,138,979 +1.70(+6.16%)
Aug 10, 2011 27.59 28.96 26.68 27.60 4,500,151 -0.48(-1.70%)
Aug 09, 2011 27.11 28.10 25.91 28.08 5,187,775 +1.66(+6.28%)
Aug 08, 2011 27.11 27.73 26.09 26.42 4,061,409 -2.05(-7.19%)
Aug 05, 2011 29.48 29.63 26.96 28.46 3,873,363 -0.66(-2.26%)
Aug 04, 2011 30.43 30.44 28.65 29.12 3,250,148 -1.73(-5.59%)
Aug 03, 2011 30.94 31.36 30.00 30.85 2,958,203 -0.07(-0.21%)
Aug 02, 2011 31.50 31.76 30.87 30.91 1,565,654 -0.86(-2.71%)
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.