Skip to main content

Cenovus Energy Inc (NY: CVE )

19.93 +0.09 (+0.45%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.99 23.14 22.82 22.85 1,341,440 -0.21(-0.89%)
Oct 28, 2010 23.12 23.28 23.00 23.06 1,508,431 -0.21(-0.92%)
Oct 27, 2010 23.44 23.48 23.15 23.27 1,029,262 -0.21(-0.87%)
Oct 25, 2010 23.44 23.81 23.40 23.48 966,386 +0.30(+1.28%)
Oct 22, 2010 23.35 23.41 23.13 23.18 498,814 -0.02(-0.11%)
Oct 21, 2010 23.40 23.62 23.00 23.21 690,074 -0.19(-0.81%)
Oct 20, 2010 23.40 23.58 23.26 23.40 784,631 -0.03(-0.14%)
Oct 19, 2010 23.50 23.64 23.08 23.43 1,100,619 -0.94(-3.88%)
Oct 18, 2010 24.21 24.49 24.19 24.37 979,194 -0.06(-0.24%)
Oct 15, 2010 24.72 24.85 24.28 24.43 526,428 -0.19(-0.77%)
Oct 14, 2010 24.64 24.98 24.35 24.62 478,750 -0.07(-0.27%)
Oct 13, 2010 24.50 24.83 24.41 24.69 842,703 +0.47(+1.93%)
Oct 12, 2010 24.22 24.46 24.00 24.22 466,342 +0.08(+0.34%)
Oct 11, 2010 24.14 24.33 23.96 24.14 263,103 -0.02(-0.10%)
Oct 08, 2010 24.16 24.36 23.48 24.16 1,032,180 +0.44(+1.83%)
Oct 07, 2010 24.15 24.15 23.48 23.72 721,894 -0.45(-1.87%)
Oct 06, 2010 24.27 24.42 23.93 24.18 726,892 -0.05(-0.20%)
Oct 05, 2010 24.35 24.53 24.18 24.23 223,043 +0.07(+0.31%)
Oct 04, 2010 24.41 24.64 23.79 24.15 767,288 -0.23(-0.94%)
Oct 01, 2010 24.38 24.64 23.73 24.38 1,118,915 +0.75(+3.16%)
Sep 30, 2010 23.85 24.00 23.31 23.63 906,751 +0.14(+0.59%)
Sep 29, 2010 22.93 23.53 22.88 23.49 715,597 +0.49(+2.14%)
Sep 28, 2010 22.94 23.26 22.66 23.00 1,223,868 -0.20(-0.85%)
Sep 27, 2010 22.99 23.40 22.93 23.20 711,877 +0.22(+0.97%)
Sep 24, 2010 22.69 23.05 22.68 22.98 817,042 +0.57(+2.53%)
Sep 23, 2010 21.99 22.49 21.90 22.41 893,837 +0.11(+0.52%)
Sep 22, 2010 22.38 22.64 21.94 22.30 619,575 -0.05(-0.22%)
Sep 21, 2010 22.84 22.84 22.21 22.34 1,266,030 -0.35(-1.56%)
Sep 20, 2010 22.14 22.96 22.09 22.70 833,081 +0.51(+2.30%)
Sep 17, 2010 22.19 22.49 21.96 22.19 518,423 -0.36(-1.60%)
Sep 15, 2010 22.57 22.76 22.35 22.55 683,077 -0.19(-0.83%)
Sep 14, 2010 22.57 22.80 22.33 22.74 912,815 +0.03(+0.14%)
Sep 13, 2010 23.03 23.08 22.50 22.71 919,228 -0.10(-0.43%)
Sep 10, 2010 22.99 23.00 22.39 22.80 1,582,808 -0.25(-1.10%)
Sep 09, 2010 23.39 23.40 22.71 23.06 1,436,242 +0.02(+0.07%)
Sep 08, 2010 22.79 23.45 22.76 23.04 1,388,643 +0.31(+1.37%)
Sep 07, 2010 23.08 23.20 22.59 22.73 948,414 -0.44(-1.88%)
Sep 03, 2010 23.51 23.82 23.10 23.17 891,328 -0.01(-0.04%)
Sep 02, 2010 22.93 23.19 22.85 23.17 223 +0.09(+0.39%)
Sep 01, 2010 22.39 23.13 22.39 23.08 1,754,073 +1.11(+5.05%)
Aug 31, 2010 21.97 22.15 21.62 21.97 973 +0.07(+0.30%)
Aug 30, 2010 21.60 22.15 21.60 21.91 1,742,540 +0.21(+0.95%)
Aug 27, 2010 21.11 21.80 20.87 21.70 1,097,766 +0.85(+4.06%)
Aug 26, 2010 21.23 21.64 20.64 20.86 997,105 +0.00(+0.00%)
Aug 25, 2010 20.35 20.93 20.22 20.86 1,593,401 +0.32(+1.56%)
Aug 24, 2010 20.54 20.72 20.48 20.54 1,359,312 -0.29(-1.38%)
Aug 23, 2010 20.96 20.96 20.74 20.82 1,273,545 +0.03(+0.16%)
Aug 20, 2010 20.95 20.96 20.58 20.79 1,126,265 -0.27(-1.29%)
Aug 19, 2010 21.33 21.47 20.96 21.06 1,489,213 -0.42(-1.95%)
Aug 18, 2010 21.60 21.65 21.19 21.48 763,739 -0.05(-0.23%)
Aug 17, 2010 21.60 21.74 21.33 21.53 817,512 +0.25(+1.20%)
Aug 16, 2010 21.51 21.51 20.97 21.28 1,085,421 -0.16(-0.73%)
Aug 13, 2010 21.43 21.85 21.38 21.43 643,251 -0.17(-0.80%)
Aug 12, 2010 21.82 21.92 21.48 21.61 1,224,933 -0.53(-2.41%)
Aug 11, 2010 22.34 22.47 21.99 22.14 608 -0.68(-2.99%)
Aug 10, 2010 22.50 22.95 22.48 22.82 816,310 -0.12(-0.54%)
Aug 09, 2010 22.89 23.02 22.54 22.94 787,802 +0.16(+0.68%)
Aug 06, 2010 22.79 23.24 22.49 22.79 1,072,131 -0.67(-2.87%)
Aug 05, 2010 23.07 23.51 22.80 23.46 795,911 +0.39(+1.67%)
Aug 04, 2010 23.30 23.64 22.95 23.08 1,200,413 -0.22(-0.95%)
Aug 03, 2010 23.48 23.70 23.29 23.30 909,164 -0.46(-1.94%)
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.