Skip to main content

Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.35 30.44 29.51 29.93 2,099,068 -0.05(-0.16%)
Jan 30, 2012 29.36 30.09 29.35 29.98 1,495,924 +0.14(+0.47%)
Jan 27, 2012 29.59 30.15 29.59 29.84 824,788 +0.02(+0.05%)
Jan 26, 2012 29.82 29.96 29.52 29.83 1,443,098 +0.00(+0.00%)
Jan 25, 2012 29.43 29.85 29.04 29.83 1,456,835 +0.17(+0.58%)
Jan 24, 2012 29.46 29.94 29.24 29.66 884,156 -0.20(-0.66%)
Jan 23, 2012 29.43 29.96 29.33 29.85 1,533,858 +0.63(+2.16%)
Jan 20, 2012 29.05 29.27 28.74 29.22 673,635 -0.07(-0.25%)
Jan 19, 2012 29.28 29.50 28.92 29.29 989,387 +0.39(+1.36%)
Jan 18, 2012 28.20 29.07 28.09 28.90 1,307,966 +0.58(+2.06%)
Jan 17, 2012 27.54 28.37 27.52 28.32 1,339,626 +1.08(+3.98%)
Jan 13, 2012 27.20 27.36 26.66 27.23 1,462,239 -0.23(-0.84%)
Jan 12, 2012 27.66 27.84 27.36 27.46 1,220,470 -0.26(-0.95%)
Jan 11, 2012 28.11 28.14 27.59 27.73 1,382,669 -0.50(-1.78%)
Jan 10, 2012 28.22 28.38 27.95 28.23 975,930 +0.38(+1.36%)
Jan 09, 2012 27.63 27.89 27.39 27.85 877,095 +0.21(+0.74%)
Jan 06, 2012 27.79 27.79 27.34 27.64 1,107,657 -0.16(-0.56%)
Jan 05, 2012 27.70 28.05 27.36 27.80 1,137,215 -0.06(-0.21%)
Jan 04, 2012 28.09 28.28 27.74 27.86 1,212,109 +0.58(+2.14%)
Dec 30, 2011 26.94 27.34 26.71 27.27 971,503 +0.56(+2.09%)
Dec 29, 2011 26.48 26.74 26.35 26.71 924,535 +0.34(+1.28%)
Dec 28, 2011 27.18 27.21 26.31 26.38 856,708 -0.67(-2.46%)
Dec 27, 2011 27.01 27.27 26.93 27.04 815,620 -0.02(-0.09%)
Dec 23, 2011 26.73 27.11 26.62 27.07 1,143,772 +1.55(+6.08%)
Dec 21, 2011 25.75 25.84 25.43 25.52 1,978,769 -0.12(-0.45%)
Dec 20, 2011 25.55 26.18 25.47 25.63 1,230,946 +0.79(+3.17%)
Dec 19, 2011 25.40 25.65 24.73 24.84 1,508,084 -0.44(-1.72%)
Dec 16, 2011 24.55 25.33 24.53 25.28 2,154,481 +0.73(+2.98%)
Dec 15, 2011 25.20 25.33 24.35 24.55 2,225,611 -0.30(-1.22%)
Dec 14, 2011 25.73 25.91 24.75 24.85 2,187,745 -1.36(-5.20%)
Dec 13, 2011 27.36 27.45 25.93 26.21 1,967,357 -1.06(-3.89%)
Dec 12, 2011 27.17 27.30 26.78 27.27 1,295,359 -0.44(-1.60%)
Dec 09, 2011 26.99 27.92 26.98 27.72 1,687,097 +0.77(+2.87%)
Dec 08, 2011 27.76 28.17 26.83 26.94 4,335,953 -0.62(-2.24%)
Dec 07, 2011 26.86 27.71 26.52 27.56 1,499,951 +0.62(+2.29%)
Dec 06, 2011 26.94 27.34 26.74 26.94 1,291,317 -0.10(-0.36%)
Dec 05, 2011 27.17 27.63 26.89 27.04 1,009,728 +0.34(+1.26%)
Dec 02, 2011 27.30 27.50 26.60 26.71 1,269,530 -0.30(-1.10%)
Dec 01, 2011 27.33 27.68 26.95 27.00 1,183,076 -0.43(-1.56%)
Nov 30, 2011 26.18 27.45 26.18 27.43 2,647,106 +2.33(+9.30%)
Nov 29, 2011 24.77 25.47 24.70 25.10 1,548,322 +0.39(+1.56%)
Nov 28, 2011 24.55 25.05 24.46 24.71 1,281,076 +1.07(+4.52%)
Nov 25, 2011 23.71 23.91 23.56 23.64 1,222,355 -0.17(-0.72%)
Nov 23, 2011 24.55 24.62 23.78 23.81 1,834,768 -1.20(-4.79%)
Nov 22, 2011 25.77 25.77 24.89 25.01 1,562,822 -0.62(-2.44%)
Nov 21, 2011 25.28 25.79 24.83 25.64 1,308,625 -0.21(-0.83%)
Nov 18, 2011 26.46 26.62 25.67 25.85 1,300,303 -0.38(-1.44%)
Nov 17, 2011 27.20 27.43 25.86 26.23 2,026,764 -1.02(-3.74%)
Nov 16, 2011 26.76 28.09 26.58 27.25 1,991,040 +0.25(+0.91%)
Nov 15, 2011 26.90 27.13 26.62 27.00 891,763 -0.07(-0.27%)
Nov 14, 2011 27.09 27.36 26.74 27.08 771,041 -0.20(-0.72%)
Nov 11, 2011 27.01 27.54 26.83 27.27 1,503,228 +0.53(+1.97%)
Nov 10, 2011 27.05 27.22 26.31 26.75 2,462,307 +0.04(+0.15%)
Nov 09, 2011 27.32 27.66 26.64 26.71 1,515,215 -1.54(-5.47%)
Nov 08, 2011 28.27 28.33 27.62 28.25 1,847,377 +0.04(+0.15%)
Nov 07, 2011 28.34 28.82 27.99 28.21 1,211,365 -0.21(-0.72%)
Nov 04, 2011 28.32 28.60 27.84 28.42 1,073,787 -0.12(-0.43%)
Nov 03, 2011 28.02 28.75 27.60 28.54 1,391,986 +0.87(+3.15%)
Nov 02, 2011 27.53 27.93 27.17 27.67 1,476,928 +0.64(+2.37%)
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.