Skip to main content

Cenovus Energy Inc (NY: CVE )

16.76 +0.05 (+0.30%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.22 30.40 29.22 30.12 2,072,462 +1.05(+3.61%)
May 23, 2011 29.24 29.45 28.81 29.06 920,045 -0.97(-3.24%)
May 20, 2011 29.85 30.26 29.48 30.04 1,271,003 -0.02(-0.06%)
May 19, 2011 30.30 30.40 29.66 30.05 1,523,265 +0.05(+0.17%)
May 18, 2011 29.15 30.38 29.05 30.00 2,082,080 +1.01(+3.47%)
May 17, 2011 28.66 29.05 27.97 29.00 2,416,535 +0.09(+0.30%)
May 16, 2011 29.20 30.09 28.76 28.91 2,721,656 -0.35(-1.21%)
May 13, 2011 29.54 29.65 28.88 29.26 1,572,820 -0.33(-1.11%)
May 12, 2011 29.53 29.94 29.10 29.59 1,864,031 -0.28(-0.92%)
May 11, 2011 30.70 30.71 29.68 29.87 1,664,292 -0.94(-3.05%)
May 10, 2011 30.80 31.05 30.43 30.80 1,335,101 +0.08(+0.25%)
May 09, 2011 30.61 30.81 30.13 30.73 1,263,094 +0.29(+0.96%)
May 06, 2011 30.23 31.38 29.81 30.43 2,584,549 +0.41(+1.38%)
May 05, 2011 30.61 30.65 29.60 30.02 2,781,153 -1.16(-3.73%)
May 04, 2011 31.75 31.93 30.89 31.18 1,901,075 -0.71(-2.24%)
May 03, 2011 32.68 32.72 31.46 31.90 1,253,469 -0.86(-2.63%)
May 02, 2011 32.56 32.84 32.53 32.76 1,787,792 -0.31(-0.94%)
Apr 29, 2011 32.47 33.08 32.33 33.07 1,321,837 +0.45(+1.37%)
Apr 28, 2011 32.66 32.96 32.41 32.62 1,697,848 -0.19(-0.58%)
Apr 27, 2011 32.47 33.11 31.30 32.81 3,867,612 +0.09(+0.26%)
Apr 26, 2011 31.77 32.98 31.76 32.72 2,168,964 +0.53(+1.63%)
Apr 25, 2011 32.64 32.70 31.70 32.20 1,519,866 -0.23(-0.72%)
Apr 21, 2011 32.52 32.68 31.85 32.43 1,263,704 +0.09(+0.27%)
Apr 20, 2011 32.13 32.51 32.11 32.35 1,281,926 +0.76(+2.40%)
Apr 19, 2011 31.45 31.82 31.03 31.59 1,426,939 +0.10(+0.33%)
Apr 18, 2011 31.73 31.73 30.68 31.48 1,826,869 -0.78(-2.43%)
Apr 15, 2011 32.29 32.62 32.16 32.27 1,431,150 -0.09(-0.27%)
Apr 14, 2011 31.99 32.60 31.82 32.35 1,452,065 -0.17(-0.53%)
Apr 13, 2011 32.53 33.04 32.28 32.53 1,427,297 +0.17(+0.53%)
Apr 12, 2011 33.29 33.30 31.65 32.35 2,241,900 -1.32(-3.91%)
Apr 11, 2011 34.59 34.75 33.33 33.67 1,711,790 -0.98(-2.83%)
Apr 08, 2011 34.07 35.08 33.91 34.65 1,966,408 +0.95(+2.81%)
Apr 07, 2011 33.85 34.12 33.50 33.71 1,525,772 -0.06(-0.18%)
Apr 06, 2011 34.34 34.41 33.66 33.77 3,019,487 -0.58(-1.68%)
Apr 05, 2011 34.46 34.71 34.18 34.34 739,788 -0.17(-0.50%)
Apr 04, 2011 34.56 34.67 34.27 34.52 946,348 -0.11(-0.32%)
Apr 01, 2011 34.21 34.83 34.21 34.63 1,253,175 +0.71(+2.11%)
Mar 31, 2011 34.05 34.19 33.46 33.91 2,099,185 +0.05(+0.15%)
Mar 30, 2011 33.33 34.02 33.32 33.86 976,450 +0.71(+2.16%)
Mar 29, 2011 33.07 33.59 32.94 33.15 1,406,379 +0.14(+0.42%)
Mar 28, 2011 33.02 33.67 32.99 33.01 1,305,168 -0.08(-0.23%)
Mar 25, 2011 32.67 33.58 32.61 33.09 1,403,294 +0.46(+1.40%)
Mar 24, 2011 32.80 33.03 32.49 32.63 864,767 -0.08(-0.24%)
Mar 23, 2011 32.93 32.94 32.43 32.71 1,364,404 -0.22(-0.65%)
Mar 22, 2011 33.01 33.12 32.72 32.92 847,387 -0.07(-0.21%)
Mar 21, 2011 32.77 33.03 32.72 32.99 1,347,498 +1.28(+4.05%)
Mar 18, 2011 31.96 32.32 31.46 31.71 1,625,058 -0.05(-0.16%)
Mar 17, 2011 31.04 31.87 30.80 31.76 2,050,555 +1.52(+5.01%)
Mar 16, 2011 30.71 31.16 30.03 30.24 2,809,683 -0.33(-1.07%)
Mar 15, 2011 30.56 30.87 30.48 30.57 3,121,908 -0.25(-0.81%)
Mar 14, 2011 30.73 31.01 30.48 30.82 1,243,277 -0.12(-0.39%)
Mar 11, 2011 30.56 31.18 30.39 30.94 2,753,172 -0.16(-0.53%)
Mar 10, 2011 32.04 32.17 30.67 31.11 2,042,347 -1.40(-4.29%)
Mar 09, 2011 32.55 32.82 31.85 32.50 1,414,050 -0.07(-0.21%)
Mar 08, 2011 33.94 33.94 32.49 32.57 1,933,343 -1.33(-3.94%)
Mar 07, 2011 34.33 34.50 33.69 33.90 1,691,776 -0.18(-0.53%)
Mar 04, 2011 34.17 34.30 33.79 34.09 1,758,394 +0.22(+0.66%)
Mar 03, 2011 34.07 34.27 33.47 33.86 1,543,800 -0.33(-0.96%)
Mar 02, 2011 33.41 34.31 33.41 34.19 2,581,063 +0.99(+2.98%)
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.