Cenovus Energy Inc (NY: CVE )

17.00 +0.38 (+2.32%)
Streaming Delayed Price Updated: 10:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 27.45 28.79 27.45 28.76 2,524,422 +2.45(+9.30%)
Nov 29, 2011 25.97 26.70 25.90 26.32 1,476,563 +0.40(+1.56%)
Nov 28, 2011 25.75 26.26 25.64 25.91 1,221,703 +1.12(+4.52%)
Nov 25, 2011 24.86 25.08 24.71 24.79 1,165,703 -0.18(-0.72%)
Nov 23, 2011 25.74 25.82 24.94 24.97 1,749,734 -1.26(-4.79%)
Nov 22, 2011 27.02 27.02 26.10 26.23 1,490,391 -0.65(-2.44%)
Nov 21, 2011 26.51 27.05 26.03 26.88 1,247,975 -0.22(-0.83%)
Nov 18, 2011 27.75 27.91 26.92 27.11 1,240,039 -0.40(-1.44%)
Nov 17, 2011 28.52 28.76 27.12 27.50 1,932,831 -1.07(-3.74%)
Nov 16, 2011 28.06 29.45 27.87 28.57 1,898,762 +0.26(+0.91%)
Nov 15, 2011 28.21 28.44 27.91 28.31 850,433 -0.08(-0.27%)
Nov 14, 2011 28.41 28.68 28.04 28.39 735,306 -0.21(-0.72%)
Nov 11, 2011 28.32 28.87 28.13 28.60 1,433,559 +0.55(+1.97%)
Nov 10, 2011 28.37 28.54 27.59 28.05 2,348,188 +0.04(+0.15%)
Nov 09, 2011 28.65 29.00 27.94 28.00 1,444,990 -1.62(-5.47%)
Nov 08, 2011 29.64 29.71 28.96 29.62 1,761,758 +0.04(+0.15%)
Nov 07, 2011 29.72 30.22 29.35 29.58 1,155,222 -0.22(-0.72%)
Nov 04, 2011 29.70 29.99 29.19 29.80 1,024,021 -0.13(-0.43%)
Nov 03, 2011 29.38 30.15 28.94 29.93 1,327,473 +0.91(+3.15%)
Nov 02, 2011 28.87 29.29 28.49 29.01 1,408,478 +0.67(+2.37%)
Nov 01, 2011 27.92 28.74 27.60 28.34 2,337,657 -1.12(-3.80%)
Oct 31, 2011 30.88 30.97 29.43 29.46 1,846,560 -1.77(-5.68%)
Oct 28, 2011 30.97 31.29 30.74 31.23 1,710,298 -0.28(-0.90%)
Oct 27, 2011 31.96 32.17 31.16 31.52 1,602,352 +0.58(+1.87%)
Oct 26, 2011 30.63 31.26 29.95 30.94 1,767,668 +0.90(+3.01%)
Oct 25, 2011 31.32 31.32 29.97 30.04 1,327,856 -1.20(-3.83%)
Oct 24, 2011 30.44 31.44 30.28 31.23 1,941,363 +1.00(+3.30%)
Oct 21, 2011 30.36 30.52 29.92 30.24 1,791,088 +0.49(+1.65%)
Oct 20, 2011 29.64 29.91 29.14 29.74 3,327,396 +0.03(+0.09%)
Oct 19, 2011 30.41 30.83 29.58 29.72 1,816,853 -0.84(-2.73%)
Oct 18, 2011 29.75 30.72 29.24 30.55 1,655,393 +0.65(+2.19%)
Oct 17, 2011 30.04 30.30 29.74 29.90 1,382,165 -0.25(-0.83%)
Oct 14, 2011 29.56 30.15 29.43 30.15 1,193,737 +1.26(+4.35%)
Oct 13, 2011 29.29 29.29 28.32 28.89 2,401,171 -0.59(-2.02%)
Oct 12, 2011 29.29 29.82 28.96 29.49 2,326,678 +0.67(+2.33%)
Oct 11, 2011 29.06 29.54 28.75 28.81 2,685,718 -0.74(-2.51%)
Oct 10, 2011 28.64 29.65 28.64 29.55 1,734,152 +1.04(+3.66%)
Oct 07, 2011 28.20 28.71 27.81 28.51 3,032,656 +0.62(+2.22%)
Oct 06, 2011 27.32 27.94 27.10 27.89 2,490,433 +1.27(+4.79%)
Oct 05, 2011 24.89 26.73 24.89 26.62 4,065,677 +1.75(+7.03%)
Oct 04, 2011 24.82 24.94 23.39 24.87 3,954,787 -0.49(-1.94%)
Oct 03, 2011 25.80 26.28 25.17 25.36 2,598,455 -1.09(-4.14%)
Sep 30, 2011 26.91 27.41 26.41 26.45 1,996,020 -1.09(-3.94%)
Sep 29, 2011 27.60 27.75 26.80 27.54 1,393,338 +0.78(+2.90%)
Sep 28, 2011 27.60 27.87 26.69 26.76 1,713,388 -0.76(-2.75%)
Sep 27, 2011 27.65 29.15 27.32 27.52 2,674,987 +0.70(+2.60%)
Sep 26, 2011 26.31 26.91 25.41 26.82 1,468,157 +0.70(+2.67%)
Sep 23, 2011 25.25 26.37 25.15 26.13 2,175,786 +0.49(+1.92%)
Sep 22, 2011 25.61 25.76 25.00 25.64 3,138,346 -1.34(-4.95%)
Sep 21, 2011 28.19 28.49 26.96 26.97 1,174,617 -1.33(-4.69%)
Sep 20, 2011 28.64 29.31 28.27 28.30 967,426 -0.28(-0.96%)
Sep 19, 2011 28.12 28.83 27.64 28.57 1,350,528 -0.42(-1.46%)
Sep 16, 2011 29.80 30.08 28.81 29.00 1,285,646 -0.81(-2.72%)
Sep 15, 2011 29.40 29.99 29.09 29.80 1,587,508 +1.15(+4.03%)
Sep 14, 2011 27.83 29.12 27.76 28.65 2,010,599 +0.84(+3.00%)
Sep 13, 2011 27.57 27.92 27.21 27.81 1,502,808 +0.40(+1.44%)
Sep 12, 2011 27.12 27.69 26.84 27.42 2,186,754 -0.11(-0.41%)
Sep 09, 2011 28.96 29.05 27.42 27.53 3,120,866 -2.02(-6.82%)
Sep 08, 2011 29.73 29.97 29.31 29.55 1,645,913 -0.40(-1.35%)
Sep 07, 2011 30.02 30.10 29.67 29.95 1,586,574 +0.34(+1.16%)
Sep 06, 2011 28.69 29.62 28.12 29.61 1,506,177 -0.38(-1.26%)
Sep 02, 2011 29.99 30.47 29.53 29.99 1,339,222 -0.89(-2.87%)
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.