Skip to main content

Cenovus Energy Inc (NY: CVE )

18.25 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.92 31.73 30.82 31.43 2,614,960 +0.45(+1.46%)
Feb 25, 2011 30.69 31.05 30.37 30.98 2,588,433 +0.73(+2.43%)
Feb 24, 2011 31.00 31.34 29.98 30.24 2,493,115 -0.48(-1.55%)
Feb 23, 2011 30.60 31.10 30.35 30.72 2,923,224 +0.35(+1.14%)
Feb 22, 2011 30.70 31.43 30.26 30.37 2,546,239 +0.49(+1.65%)
Feb 18, 2011 29.90 30.02 29.11 29.88 3,156,636 +0.00(+0.00%)
Feb 17, 2011 29.25 29.88 29.20 29.88 1,650,396 +0.51(+1.73%)
Feb 16, 2011 29.19 29.45 28.93 29.37 1,879,542 +0.60(+2.08%)
Feb 15, 2011 29.22 29.32 28.67 28.77 1,687,565 -0.23(-0.81%)
Feb 14, 2011 28.63 29.38 28.57 29.01 2,052,237 +0.54(+1.90%)
Feb 11, 2011 27.95 28.66 27.90 28.46 1,516,085 +0.27(+0.97%)
Feb 10, 2011 27.39 28.22 27.16 28.19 1,880,015 +0.65(+2.38%)
Feb 09, 2011 27.64 28.09 27.43 27.54 2,209,577 -0.05(-0.18%)
Feb 08, 2011 27.53 27.61 27.34 27.58 1,838,916 -0.11(-0.41%)
Feb 07, 2011 27.83 27.97 27.64 27.70 1,845,512 +0.02(+0.06%)
Feb 04, 2011 28.03 28.19 27.54 27.68 1,634,503 -0.19(-0.67%)
Feb 03, 2011 27.87 28.21 27.74 27.87 1,688,192 +0.04(+0.15%)
Feb 02, 2011 27.95 28.27 27.72 27.83 1,366,716 +0.12(+0.44%)
Feb 01, 2011 28.09 28.52 27.53 27.70 2,520,919 -0.25(-0.90%)
Jan 31, 2011 27.02 28.09 27.02 27.96 2,916,309 +1.02(+3.78%)
Jan 28, 2011 26.34 27.24 26.32 26.94 2,918,359 +0.35(+1.31%)
Jan 27, 2011 26.36 26.62 26.19 26.59 1,089,864 +0.08(+0.30%)
Jan 26, 2011 25.65 26.64 25.65 26.51 1,693,202 +0.99(+3.89%)
Jan 25, 2011 26.06 26.11 25.31 25.52 1,026,455 -0.68(-2.59%)
Jan 24, 2011 26.08 26.30 25.88 26.19 1,235,845 +0.02(+0.09%)
Jan 21, 2011 25.78 26.29 25.78 26.17 1,746,790 +0.53(+2.08%)
Jan 20, 2011 25.57 25.69 25.13 25.64 1,585,594 -0.16(-0.63%)
Jan 19, 2011 26.02 26.02 25.63 25.80 1,515,371 -0.21(-0.81%)
Jan 18, 2011 26.36 26.36 25.93 26.01 1,829,520 -0.29(-1.11%)
Jan 14, 2011 26.38 26.45 26.15 26.30 1,493,890 -0.11(-0.40%)
Jan 13, 2011 26.56 26.74 26.23 26.40 991,302 -0.15(-0.55%)
Jan 12, 2011 26.82 27.12 26.43 26.55 1,586,053 +0.10(+0.37%)
Jan 11, 2011 26.44 26.82 26.36 26.45 2,179,442 +0.53(+2.06%)
Jan 10, 2011 26.25 26.32 25.73 25.92 2,030,070 -0.39(-1.47%)
Jan 07, 2011 26.14 26.34 25.87 26.31 1,628,401 +0.36(+1.40%)
Jan 06, 2011 26.81 26.86 25.88 25.94 1,658,514 -0.68(-2.55%)
Jan 05, 2011 27.16 27.16 26.57 26.62 1,383,155 -0.47(-1.73%)
Jan 04, 2011 27.22 27.50 26.87 27.09 1,476,433 +0.10(+0.36%)
Jan 03, 2011 27.20 27.45 26.83 26.99 798,496 +0.15(+0.54%)
Dec 31, 2010 26.52 26.95 26.36 26.85 1,003,518 +0.27(+1.03%)
Dec 30, 2010 26.70 26.94 26.53 26.57 923,391 -0.25(-0.93%)
Dec 29, 2010 26.72 26.85 26.49 26.82 859,191 +0.15(+0.58%)
Dec 28, 2010 26.38 26.74 26.36 26.67 493,176 +0.32(+1.23%)
Dec 27, 2010 26.20 26.47 26.15 26.35 619,952 +0.13(+0.49%)
Dec 23, 2010 26.21 26.31 25.77 26.22 1,558,884 +0.03(+0.12%)
Dec 22, 2010 26.12 26.57 25.98 26.19 1,599,115 +0.15(+0.56%)
Dec 21, 2010 25.60 26.11 25.43 26.04 1,058,613 +0.68(+2.68%)
Dec 20, 2010 25.21 25.60 25.04 25.36 1,589,872 +0.32(+1.26%)
Dec 17, 2010 25.14 25.28 24.95 25.05 2,021,792 -0.13(-0.51%)
Dec 16, 2010 25.19 25.23 24.93 25.18 2,165,662 -0.08(-0.32%)
Dec 15, 2010 25.16 25.34 24.95 25.26 1,045,814 +0.03(+0.13%)
Dec 14, 2010 24.90 25.25 24.75 25.23 985,346 +0.24(+0.97%)
Dec 13, 2010 25.11 25.33 24.91 24.98 1,048,114 -0.06(-0.26%)
Dec 10, 2010 25.08 25.23 24.85 25.05 901,814 -0.03(-0.13%)
Dec 09, 2010 24.95 25.15 24.55 25.08 1,879,314 -0.15(-0.61%)
Dec 08, 2010 25.55 25.78 25.06 25.23 1,378,381 -0.39(-1.51%)
Dec 07, 2010 26.34 26.57 25.60 25.62 1,326,888 +0.27(+1.05%)
Dec 06, 2010 25.32 26.14 25.25 25.35 1,373,389 -0.17(-0.66%)
Dec 03, 2010 24.93 25.68 24.89 25.52 1,776,274 +0.62(+2.50%)
Dec 02, 2010 24.16 24.97 24.04 24.90 2,070,693 +0.92(+3.84%)
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.